Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | INR | 6.64 | 6.64 | 5.8 | 5.87 | 5.87 | -0.13 (-2.17%) | 13,091 |
10 Jan 2005 | INR | 5.61 | 6.5 | 5.6 | 6 | 6 | +0.37 (+6.57%) | 14,469 |
7 Jan 2005 | INR | 5.1 | 5.84 | 5.05 | 5.63 | 5.63 | 0.0 (0.0%) | 9,976 |
6 Jan 2005 | INR | 6.45 | 6.45 | 5.35 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,083 |
5 Jan 2005 | INR | 5.6 | 6.25 | 5.5 | 5.61 | 5.61 | -0.3 (-5.08%) | 17,773 |
4 Jan 2005 | INR | 6 | 6 | 5.25 | 5.91 | 5.91 | +0.41 (+7.45%) | 16,702 |
3 Jan 2005 | INR | 5.75 | 5.79 | 5 | 5.5 | 5.5 | +0.36 (+7.00%) | 7,103 |
31 Dec 2004 | INR | 5.2 | 5.2 | 4.35 | 5.14 | 5.14 | -0.11 (-2.10%) | 13,168 |
30 Dec 2004 | INR | 5.25 | 5.45 | 5.25 | 5.25 | 5.25 | +0.19 (+3.75%) | 8,214 |
29 Dec 2004 | INR | 5 | 5.45 | 5 | 5.06 | 5.06 | +0.3 (+6.30%) | 6,558 |
28 Dec 2004 | INR | 5.25 | 5.25 | 4.45 | 4.76 | 4.76 | -0.8 (-14.39%) | 3,110 |
27 Dec 2004 | INR | 5.2 | 6.21 | 5.2 | 5.56 | 5.56 | +0.38 (+7.34%) | 2,690 |
24 Dec 2004 | INR | 4.5 | 5.25 | 4.5 | 5.18 | 5.18 | +0.28 (+5.71%) | 3,434 |
23 Dec 2004 | INR | 4.56 | 5.2 | 4.56 | 4.9 | 4.9 | -0.11 (-2.20%) | 1,848 |
22 Dec 2004 | INR | 5.25 | 5.25 | 5 | 5.01 | 5.01 | -0.14 (-2.72%) | 2,034 |
21 Dec 2004 | INR | 4.6 | 5.15 | 4.6 | 5.15 | 5.15 | +0.31 (+6.40%) | 1,732 |
20 Dec 2004 | INR | 4.5 | 5.3 | 4.5 | 4.84 | 4.84 | +0.34 (+7.56%) | 712 |
17 Dec 2004 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 2,455 |
16 Dec 2004 | INR | 4.5 | 4.95 | 4.3 | 4.95 | 4.95 | +0.27 (+5.77%) | 6,813 |
15 Dec 2004 | INR | 5.65 | 5.65 | 4.5 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,454 |
14 Dec 2004 | INR | 4.3 | 5.1 | 4.3 | 4.72 | 4.72 | +0.47 (+11.06%) | 3,261 |
13 Dec 2004 | INR | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,200 |
10 Dec 2004 | INR | 4.26 | 4.28 | 4.05 | 4.28 | 4.28 | -0.02 (-0.47%) | 380 |
9 Dec 2004 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.39 (-8.32%) | 591 |
8 Dec 2004 | INR | 4.3 | 4.7 | 4.3 | 4.69 | 4.69 | +0.34 (+7.82%) | 1,069 |
7 Dec 2004 | INR | 4.3 | 4.35 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 1,079 |
6 Dec 2004 | INR | 4.25 | 4.8 | 4.25 | 4.35 | 4.35 | -0.24 (-5.23%) | 1,100 |
3 Dec 2004 | INR | 4.21 | 5 | 4.21 | 4.59 | 4.59 | -0.28 (-5.75%) | 7,932 |
2 Dec 2004 | INR | 4.86 | 4.92 | 4.86 | 4.87 | 4.87 | -0.13 (-2.60%) | 2,414 |
1 Dec 2004 | INR | 4.62 | 5 | 4.62 | 5 | 5 | +0.4 (+8.70%) | 1,276 |