Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | INR | 60.55 | 61.25 | 59.7 | 60.75 | 12.15 | 0.0 (0.0%) | 248,170 |
15 Dec 2004 | INR | 63 | 64 | 60.5 | 60.75 | 12.15 | -1.7 (-2.72%) | 435,055 |
14 Dec 2004 | INR | 60.3 | 63.95 | 59.25 | 62.45 | 12.49 | +3.55 (+6.03%) | 1,237,855 |
13 Dec 2004 | INR | 60.15 | 61.4 | 58.1 | 58.9 | 11.78 | 0.0 (0.0%) | 241,480 |
10 Dec 2004 | INR | 58.1 | 61.85 | 58.1 | 58.9 | 11.78 | +0.2 (+0.34%) | 442,170 |
9 Dec 2004 | INR | 59.7 | 59.9 | 58.05 | 58.7 | 11.74 | +0.65 (+1.12%) | 136,720 |
8 Dec 2004 | INR | 55 | 61.9 | 55 | 58.05 | 11.61 | -2.15 (-3.57%) | 395,065 |
7 Dec 2004 | INR | 58.55 | 63.1 | 58.5 | 60.2 | 12.04 | +1.4 (+2.38%) | 829,400 |
6 Dec 2004 | INR | 57.7 | 60.6 | 57.7 | 58.8 | 11.76 | +0.65 (+1.12%) | 223,880 |
3 Dec 2004 | INR | 59 | 60.1 | 57.6 | 58.15 | 11.63 | -0.95 (-1.61%) | 279,310 |
2 Dec 2004 | INR | 59.5 | 63 | 58.55 | 59.1 | 11.82 | +0.55 (+0.94%) | 779,990 |
1 Dec 2004 | INR | 59.7 | 59.95 | 57.1 | 58.55 | 11.71 | +0.4 (+0.69%) | 775,395 |
30 Nov 2004 | INR | 65.8 | 66.45 | 57 | 58.15 | 11.63 | -6.45 (-9.98%) | 1,555,240 |
29 Nov 2004 | INR | 64.5 | 65.9 | 63.75 | 64.6 | 12.92 | +0.25 (+0.39%) | 573,285 |
26 Nov 2004 | INR | 64.35 | 64.35 | 64.35 | 64.35 | 12.87 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 64.35 | 67.4 | 62.75 | 64.35 | 12.87 | +0.65 (+1.02%) | 1,637,205 |
24 Nov 2004 | INR | 70 | 70 | 63.1 | 63.7 | 12.74 | -0.05 (-0.08%) | 1,814,985 |
23 Nov 2004 | INR | 61.5 | 64.9 | 60.5 | 63.75 | 12.75 | +3.3 (+5.46%) | 2,048,210 |
22 Nov 2004 | INR | 59.95 | 62.4 | 56.4 | 60.45 | 12.09 | +1.75 (+2.98%) | 1,113,255 |
19 Nov 2004 | INR | 62.6 | 63.5 | 57.5 | 58.7 | 11.74 | -4.2 (-6.68%) | 881,550 |
18 Nov 2004 | INR | 64.8 | 65.4 | 62.15 | 62.9 | 12.58 | +0.25 (+0.40%) | 1,241,850 |
17 Nov 2004 | INR | 62.15 | 65.3 | 60.7 | 62.65 | 12.53 | +1.95 (+3.21%) | 3,000,690 |
16 Nov 2004 | INR | 65 | 67 | 60.05 | 60.7 | 12.14 | -0.7 (-1.14%) | 2,835,600 |
15 Nov 2004 | INR | 61.4 | 61.4 | 61.4 | 61.4 | 12.28 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 54.8 | 64.8 | 54 | 61.4 | 12.28 | +7.05 (+12.97%) | 2,494,145 |
11 Nov 2004 | INR | 56 | 57.4 | 53.25 | 54.35 | 10.87 | +1.9 (+3.62%) | 1,663,315 |
10 Nov 2004 | INR | 48.25 | 53.95 | 47.5 | 52.45 | 10.49 | +4.95 (+10.42%) | 1,200,700 |
9 Nov 2004 | INR | 49.4 | 50.45 | 47.05 | 47.5 | 9.5 | -1.95 (-3.94%) | 243,840 |
8 Nov 2004 | INR | 51.7 | 51.75 | 48.55 | 49.45 | 9.89 | -0.25 (-0.50%) | 176,930 |
5 Nov 2004 | INR | 48.6 | 51.45 | 48.6 | 49.7 | 9.94 | -0.1 (-0.20%) | 179,985 |