Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2004 | INR | 31.9 | 32.25 | 31.05 | 31.35 | 31.35 | -0.15 (-0.48%) | 2,053,616 |
30 Dec 2004 | INR | 30.2 | 33.25 | 30.05 | 31.5 | 31.5 | +1.4 (+4.65%) | 4,195,717 |
29 Dec 2004 | INR | 30.15 | 30.6 | 29.6 | 30.1 | 30.1 | +0.1 (+0.33%) | 1,109,656 |
28 Dec 2004 | INR | 30.3 | 30.8 | 29.9 | 30 | 30 | +0.15 (+0.50%) | 1,156,796 |
27 Dec 2004 | INR | 30.55 | 31 | 29.35 | 29.85 | 29.85 | -0.25 (-0.83%) | 1,601,949 |
24 Dec 2004 | INR | 30.45 | 31 | 30 | 30.1 | 30.1 | +0.05 (+0.17%) | 1,563,293 |
23 Dec 2004 | INR | 28.75 | 31.4 | 28.5 | 30.05 | 30.05 | +1.3 (+4.52%) | 2,443,606 |
22 Dec 2004 | INR | 30.35 | 30.6 | 28.6 | 28.75 | 28.75 | -1 (-3.36%) | 2,895,556 |
21 Dec 2004 | INR | 30 | 32.15 | 28.6 | 29.75 | 29.75 | +1.6 (+5.68%) | 9,829,152 |
20 Dec 2004 | INR | 23.8 | 28.3 | 23.8 | 28.15 | 28.15 | +4.55 (+19.28%) | 6,691,302 |
17 Dec 2004 | INR | 24.4 | 24.4 | 23.5 | 23.6 | 23.6 | -0.45 (-1.87%) | 809,844 |
16 Dec 2004 | INR | 23.35 | 24.7 | 23.1 | 24.05 | 24.05 | +0.9 (+3.89%) | 2,079,624 |
15 Dec 2004 | INR | 23.45 | 23.5 | 23.05 | 23.15 | 23.15 | -0.05 (-0.22%) | 328,251 |
14 Dec 2004 | INR | 23 | 23.5 | 22.95 | 23.2 | 23.2 | +0.4 (+1.75%) | 489,163 |
13 Dec 2004 | INR | 22.6 | 22.9 | 22.5 | 22.8 | 22.8 | +0.2 (+0.88%) | 257,653 |
10 Dec 2004 | INR | 22.55 | 22.9 | 22.5 | 22.6 | 22.6 | +0.15 (+0.67%) | 290,719 |
9 Dec 2004 | INR | 22.55 | 23.25 | 22.1 | 22.45 | 22.45 | -0.5 (-2.18%) | 775,187 |
8 Dec 2004 | INR | 23.4 | 23.45 | 22.9 | 22.95 | 22.95 | -0.2 (-0.86%) | 306,969 |
7 Dec 2004 | INR | 23.35 | 23.5 | 23.05 | 23.15 | 23.15 | -0.15 (-0.64%) | 352,202 |
6 Dec 2004 | INR | 23.6 | 23.65 | 23.1 | 23.3 | 23.3 | +0.15 (+0.65%) | 578,841 |
3 Dec 2004 | INR | 23.5 | 24.1 | 23.05 | 23.15 | 23.15 | -0.15 (-0.64%) | 671,518 |
2 Dec 2004 | INR | 23.3 | 23.55 | 23.2 | 23.3 | 23.3 | +0.15 (+0.65%) | 377,241 |
1 Dec 2004 | INR | 23.7 | 23.9 | 23.05 | 23.15 | 23.15 | -0.25 (-1.07%) | 307,917 |
30 Nov 2004 | INR | 24 | 24.4 | 23.3 | 23.4 | 23.4 | -0.55 (-2.30%) | 343,711 |
29 Nov 2004 | INR | 24.1 | 24.1 | 23.3 | 23.95 | 23.95 | +0.5 (+2.13%) | 415,360 |
26 Nov 2004 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 23.5 | 23.9 | 23.4 | 23.45 | 23.45 | -0.2 (-0.85%) | 279,827 |
24 Nov 2004 | INR | 24 | 24.1 | 23.6 | 23.65 | 23.65 | -0.2 (-0.84%) | 348,218 |
23 Nov 2004 | INR | 23.9 | 24 | 23.5 | 23.85 | 23.85 | +0.25 (+1.06%) | 417,108 |
22 Nov 2004 | INR | 23.1 | 23.75 | 23.1 | 23.6 | 23.6 | +0.4 (+1.72%) | 311,924 |