Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | INR | 67.5 | 68.5 | 64.25 | 67.25 | 67.25 | +2.25 (+3.46%) | 1,833,007 |
6 Dec 2004 | INR | 69.5 | 71.4 | 63.3 | 65 | 65 | -3.95 (-5.73%) | 2,401,003 |
3 Dec 2004 | INR | 68.65 | 71.25 | 67.4 | 68.95 | 68.95 | +0.7 (+1.03%) | 1,760,761 |
2 Dec 2004 | INR | 66.5 | 69.2 | 66.5 | 68.25 | 68.25 | +2.65 (+4.04%) | 2,212,515 |
1 Dec 2004 | INR | 67.5 | 67.5 | 65 | 65.6 | 65.6 | +0.3 (+0.46%) | 1,190,751 |
30 Nov 2004 | INR | 63.9 | 65.75 | 63.85 | 65.3 | 65.3 | +1.5 (+2.35%) | 1,757,829 |
29 Nov 2004 | INR | 60.85 | 64 | 60.85 | 63.8 | 63.8 | +3.4 (+5.63%) | 1,136,890 |
25 Nov 2004 | INR | 59.75 | 61.75 | 59 | 60.4 | 60.4 | +1.3 (+2.20%) | 755,035 |
24 Nov 2004 | INR | 60 | 60.45 | 59 | 59.1 | 59.1 | -0.85 (-1.42%) | 468,032 |
23 Nov 2004 | INR | 60.3 | 61.7 | 59.55 | 59.95 | 59.95 | +0.2 (+0.33%) | 487,713 |
22 Nov 2004 | INR | 59 | 61.25 | 58.5 | 59.75 | 59.75 | -0.15 (-0.25%) | 858,755 |
19 Nov 2004 | INR | 63 | 63.8 | 59.5 | 59.9 | 59.9 | -3.1 (-4.92%) | 1,461,957 |
18 Nov 2004 | INR | 61.3 | 64.5 | 60.3 | 63 | 63 | +2.35 (+3.87%) | 2,051,462 |
17 Nov 2004 | INR | 56 | 61 | 56 | 60.65 | 60.65 | +3.05 (+5.30%) | 1,805,853 |
16 Nov 2004 | INR | 54.3 | 58 | 53.8 | 57.6 | 57.6 | +2.6 (+4.73%) | 1,041,559 |
12 Nov 2004 | INR | 55 | 56 | 54.7 | 55 | 55 | +0.45 (+0.82%) | 172,062 |
11 Nov 2004 | INR | 55.2 | 55.9 | 54 | 54.55 | 54.55 | -1.6 (-2.85%) | 278,873 |
10 Nov 2004 | INR | 55.1 | 56.5 | 54.75 | 56.15 | 56.15 | +1.5 (+2.74%) | 630,193 |
9 Nov 2004 | INR | 57.05 | 57.7 | 54.2 | 54.65 | 54.65 | -2.45 (-4.29%) | 519,238 |
8 Nov 2004 | INR | 57 | 57.5 | 55.25 | 57.1 | 57.1 | +1.1 (+1.96%) | 967,414 |
5 Nov 2004 | INR | 55.1 | 57 | 52.1 | 56 | 56 | 0.0 (0.0%) | 1,762,578 |
4 Nov 2004 | INR | 51.8 | 56.3 | 51.05 | 56 | 56 | +4.5 (+8.74%) | 4,005,265 |
3 Nov 2004 | INR | 49.9 | 51.55 | 49.3 | 51.5 | 51.5 | +2.15 (+4.36%) | 1,228,766 |
2 Nov 2004 | INR | 49.65 | 50 | 49.2 | 49.35 | 49.35 | +0.1 (+0.20%) | 400,715 |
1 Nov 2004 | INR | 49.2 | 49.9 | 49 | 49.25 | 49.25 | +0.75 (+1.55%) | 421,314 |
29 Oct 2004 | INR | 50.5 | 50.8 | 48.35 | 48.5 | 48.5 | -1.55 (-3.10%) | 350,137 |
28 Oct 2004 | INR | 47.5 | 50.2 | 47.5 | 50.05 | 50.05 | +2.95 (+6.26%) | 1,456,245 |
27 Oct 2004 | INR | 46.5 | 47.5 | 45.85 | 47.1 | 47.1 | +1.05 (+2.28%) | 399,437 |
26 Oct 2004 | INR | 45.8 | 46.75 | 45.1 | 46.05 | 46.05 | +0.5 (+1.10%) | 422,730 |
25 Oct 2004 | INR | 46.5 | 46.8 | 45 | 45.55 | 45.55 | -1.15 (-2.46%) | 236,106 |