Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 362.4 | 365 | 353 | 355 | 355 | -6.75 (-1.87%) | 3,060,000 |
16 Dec 2004 | INR | 359.95 | 364.6 | 356 | 361.75 | 361.75 | +1 (+0.28%) | 4,200,000 |
15 Dec 2004 | INR | 362 | 365.9 | 359.75 | 360.75 | 360.75 | -0.35 (-0.10%) | 4,320,000 |
14 Dec 2004 | INR | 355 | 362.7 | 355 | 361.1 | 361.1 | +5.9 (+1.66%) | 5,020,000 |
13 Dec 2004 | INR | 357 | 361.15 | 353.8 | 355.2 | 355.2 | +0.05 (+0.01%) | 4,890,000 |
10 Dec 2004 | INR | 365 | 369.8 | 354 | 355.15 | 355.15 | -5.2 (-1.44%) | 7,720,000 |
9 Dec 2004 | INR | 362.9 | 364.45 | 351 | 360.35 | 360.35 | -1.55 (-0.43%) | 10,730,000 |
8 Dec 2004 | INR | 365.85 | 375.8 | 360.1 | 361.9 | 361.9 | -2.25 (-0.62%) | 8,080,000 |
7 Dec 2004 | INR | 378 | 378 | 361.15 | 364.15 | 364.15 | -14.4 (-3.80%) | 12,120,000 |
6 Dec 2004 | INR | 381 | 388.9 | 376.5 | 378.55 | 378.55 | -0.25 (-0.07%) | 7,700,000 |
3 Dec 2004 | INR | 394 | 395 | 374.25 | 378.8 | 378.8 | 0.0 (0.0%) | 16,540,000 |
2 Dec 2004 | INR | 352.1 | 407.8 | 352 | 378.8 | 378.8 | +27.65 (+7.87%) | 15,510,000 |
1 Dec 2004 | INR | 346 | 355.6 | 340.7 | 351.15 | 351.15 | +2.3 (+0.66%) | 15,430,000 |
30 Nov 2004 | INR | 333.9 | 356.7 | 332.5 | 348.85 | 348.85 | +18.3 (+5.54%) | 17,200,000 |
29 Nov 2004 | INR | 334.9 | 334.9 | 324.15 | 330.55 | 330.55 | +4.2 (+1.29%) | 4,690,000 |
26 Nov 2004 | INR | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 324.9 | 335 | 320 | 326.35 | 326.35 | +4.3 (+1.34%) | 9,680,000 |
24 Nov 2004 | INR | 317.9 | 327.4 | 316 | 322.05 | 322.05 | +1.6 (+0.50%) | 7,590,000 |
23 Nov 2004 | INR | 320.9 | 325 | 316.1 | 320.45 | 320.45 | +1 (+0.31%) | 5,840,000 |
22 Nov 2004 | INR | 319 | 331.9 | 313.65 | 319.45 | 319.45 | -1 (-0.31%) | 16,750,000 |
19 Nov 2004 | INR | 303 | 327.5 | 297.05 | 320.45 | 320.45 | +17.95 (+5.93%) | 30,650,000 |
18 Nov 2004 | INR | 286.7 | 304 | 286.7 | 302.5 | 302.5 | +18.25 (+6.42%) | 15,390,000 |
17 Nov 2004 | INR | 271 | 287.45 | 269.55 | 284.25 | 284.25 | +14.7 (+5.45%) | 8,350,000 |
16 Nov 2004 | INR | 261.35 | 272 | 259.1 | 269.55 | 269.55 | +9.35 (+3.59%) | 3,740,000 |
15 Nov 2004 | INR | 260.2 | 260.2 | 260.2 | 260.2 | 260.2 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 262 | 263 | 258.2 | 260.2 | 260.2 | 0.0 (0.0%) | 332,940 |
11 Nov 2004 | INR | 262 | 262 | 258.1 | 260.2 | 260.2 | -0.65 (-0.25%) | 1,160,000 |
10 Nov 2004 | INR | 264 | 264.4 | 260 | 260.85 | 260.85 | -1.75 (-0.67%) | 1,320,000 |
9 Nov 2004 | INR | 264.7 | 266 | 261.5 | 262.6 | 262.6 | -0.25 (-0.10%) | 3,370,000 |
8 Nov 2004 | INR | 262.1 | 264.5 | 261.1 | 262.85 | 262.85 | +0.8 (+0.31%) | 2,890,000 |