Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | INR | 10.55 | 10.55 | 9.4 | 9.64 | 9.64 | +0.79 (+8.93%) | 15,521 |
14 Dec 2004 | INR | 8.98 | 9 | 8.06 | 8.85 | 8.85 | +1.32 (+17.53%) | 16,920 |
13 Dec 2004 | INR | 7 | 7.69 | 7 | 7.53 | 7.53 | +1.12 (+17.47%) | 10,259 |
10 Dec 2004 | INR | 5.25 | 6.5 | 5.25 | 6.41 | 6.41 | +0.85 (+15.29%) | 11,707 |
9 Dec 2004 | INR | 5.11 | 5.9 | 5.11 | 5.56 | 5.56 | +0.24 (+4.51%) | 7,269 |
8 Dec 2004 | INR | 5 | 5.8 | 4.75 | 5.32 | 5.32 | +0.32 (+6.40%) | 11,847 |
7 Dec 2004 | INR | 5.33 | 5.7 | 5 | 5 | 5 | -0.3 (-5.66%) | 6,900 |
6 Dec 2004 | INR | 3.8 | 5.31 | 3.8 | 5.3 | 5.3 | +0.87 (+19.64%) | 13,900 |
3 Dec 2004 | INR | 4.05 | 4.44 | 4.05 | 4.43 | 4.43 | +0.19 (+4.48%) | 1,777 |
2 Dec 2004 | INR | 3.95 | 4.4 | 3.55 | 4.24 | 4.24 | +0.55 (+14.91%) | 6,260 |
1 Dec 2004 | INR | 3.7 | 3.7 | 3.45 | 3.69 | 3.69 | -0.05 (-1.34%) | 9,049 |
30 Nov 2004 | INR | 3.95 | 4 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 13,205 |
29 Nov 2004 | INR | 3.74 | 3.76 | 3.74 | 3.75 | 3.75 | +0.36 (+10.62%) | 1,300 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3.68 | 3.68 | 3.1 | 3.39 | 3.39 | +0.2 (+6.27%) | 13,300 |
24 Nov 2004 | INR | 3.88 | 3.91 | 3.19 | 3.19 | 3.19 | -0.71 (-18.21%) | 2,200 |
23 Nov 2004 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.32 (+8.94%) | 200 |
22 Nov 2004 | INR | 0 | 0 | 0 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
19 Nov 2004 | INR | 4.06 | 4.06 | 3.58 | 3.58 | 3.58 | +0.19 (+5.60%) | 10 |
18 Nov 2004 | INR | 3.5 | 3.5 | 3.39 | 3.39 | 3.39 | -0.11 (-3.14%) | 2,625 |
17 Nov 2004 | INR | 3.1 | 3.5 | 3.1 | 3.5 | 3.5 | 0.0 (0.0%) | 946 |
16 Nov 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 3.44 | 3.5 | 3.44 | 3.5 | 3.5 | +0.4 (+12.90%) | 1,700 |
11 Nov 2004 | INR | 3.09 | 3.1 | 3.09 | 3.1 | 3.1 | +0.3 (+10.71%) | 600 |
10 Nov 2004 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 3,000 |
9 Nov 2004 | INR | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,000 |
8 Nov 2004 | INR | 3 | 3.2 | 3 | 3 | 3 | 0.0 (0.0%) | 2,800 |
5 Nov 2004 | INR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 500 |
4 Nov 2004 | INR | 3 | 3 | 3 | 3 | 3 | -0.22 (-6.83%) | 2,200 |