Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | INR | 8.92 | 9.5 | 8.92 | 9.25 | 9.25 | -0.65 (-6.57%) | 1,400 |
5 Jan 2005 | INR | 11 | 11 | 9.5 | 9.9 | 9.9 | -0.17 (-1.69%) | 4,400 |
4 Jan 2005 | INR | 10.3 | 10.45 | 9.75 | 10.07 | 10.07 | -0.48 (-4.55%) | 4,600 |
3 Jan 2005 | INR | 10.25 | 10.61 | 9.7 | 10.55 | 10.55 | +0.9 (+9.33%) | 7,650 |
31 Dec 2004 | INR | 8.25 | 9.82 | 8.25 | 9.65 | 9.65 | +0.72 (+8.06%) | 5,664 |
30 Dec 2004 | INR | 8.06 | 9.1 | 8 | 8.93 | 8.93 | +0.39 (+4.57%) | 2,800 |
29 Dec 2004 | INR | 9.01 | 9.01 | 8.25 | 8.54 | 8.54 | +0.32 (+3.89%) | 3,300 |
28 Dec 2004 | INR | 8.8 | 8.8 | 7.8 | 8.22 | 8.22 | +0.15 (+1.86%) | 11,250 |
27 Dec 2004 | INR | 8.1 | 8.25 | 7.25 | 8.07 | 8.07 | +0.57 (+7.60%) | 5,341 |
24 Dec 2004 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,000 |
23 Dec 2004 | INR | 7.2 | 7.5 | 6.9 | 7.42 | 7.42 | +0.27 (+3.78%) | 3,100 |
22 Dec 2004 | INR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.16 (-2.19%) | 100 |
21 Dec 2004 | INR | 8 | 8 | 7.3 | 7.31 | 7.31 | -0.49 (-6.28%) | 2,310 |
20 Dec 2004 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.3 (+4%) | 500 |
17 Dec 2004 | INR | 8.4 | 8.4 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 3,400 |
16 Dec 2004 | INR | 8 | 8 | 6.95 | 7.8 | 7.8 | +0.25 (+3.31%) | 4,000 |
15 Dec 2004 | INR | 7 | 7.6 | 6.36 | 7.55 | 7.55 | +0.55 (+7.86%) | 5,000 |
14 Dec 2004 | INR | 7 | 7 | 6.55 | 7 | 7 | +0.42 (+6.38%) | 1,500 |
13 Dec 2004 | INR | 7.1 | 7.1 | 6.5 | 6.58 | 6.58 | -0.4 (-5.73%) | 2,650 |
10 Dec 2004 | INR | 0 | 0 | 0 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
9 Dec 2004 | INR | 6.5 | 6.99 | 6.17 | 6.98 | 6.98 | +0.13 (+1.90%) | 1,500 |
8 Dec 2004 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.54 (+8.56%) | 500 |
7 Dec 2004 | INR | 7 | 7 | 6.31 | 6.31 | 6.31 | -0.69 (-9.86%) | 1,100 |
6 Dec 2004 | INR | 6.06 | 7 | 6.05 | 7 | 7 | +0.5 (+7.69%) | 2,950 |
3 Dec 2004 | INR | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.5 (-7.14%) | 2,100 |
2 Dec 2004 | INR | 6 | 7 | 6 | 7 | 7 | +0.6 (+9.38%) | 1,200 |
1 Dec 2004 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.68 (-9.60%) | 100 |
30 Nov 2004 | INR | 7.5 | 8.19 | 6.71 | 7.08 | 7.08 | -0.37 (-4.97%) | 3,054 |
29 Nov 2004 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.25 (-3.25%) | 300 |
26 Nov 2004 | INR | 0 | 0 | 0 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |