Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 13.45 | 13.45 | 12.2 | 12.21 | 12.21 | -0.22 (-1.77%) | 13,200 |
16 Dec 2004 | INR | 12.9 | 12.9 | 12.4 | 12.43 | 12.43 | -0.22 (-1.74%) | 12,000 |
15 Dec 2004 | INR | 12.7 | 13.44 | 12.6 | 12.65 | 12.65 | -0.09 (-0.71%) | 18,250 |
14 Dec 2004 | INR | 11.51 | 12.95 | 11.51 | 12.74 | 12.74 | +0.55 (+4.51%) | 13,465 |
13 Dec 2004 | INR | 12.1 | 12.75 | 12.05 | 12.19 | 12.19 | +0.55 (+4.73%) | 10,991 |
10 Dec 2004 | INR | 11.85 | 12.25 | 11.6 | 11.64 | 11.64 | -0.23 (-1.94%) | 8,100 |
9 Dec 2004 | INR | 12 | 12.19 | 11.87 | 11.87 | 11.87 | -0.18 (-1.49%) | 2,950 |
8 Dec 2004 | INR | 11.5 | 12.44 | 11.5 | 12.05 | 12.05 | +0.01 (+0.08%) | 6,060 |
7 Dec 2004 | INR | 12 | 12.45 | 11.84 | 12.04 | 12.04 | -0.12 (-0.99%) | 5,500 |
6 Dec 2004 | INR | 12.9 | 13 | 12 | 12.16 | 12.16 | +0.25 (+2.10%) | 9,345 |
3 Dec 2004 | INR | 10.93 | 12.8 | 10.93 | 11.91 | 11.91 | -0.13 (-1.08%) | 22,840 |
2 Dec 2004 | INR | 12.99 | 12.99 | 11.5 | 12.04 | 12.04 | -0.66 (-5.20%) | 19,714 |
1 Dec 2004 | INR | 13.3 | 13.3 | 12.01 | 12.7 | 12.7 | -0.64 (-4.80%) | 23,274 |
30 Nov 2004 | INR | 14.11 | 14.9 | 13.24 | 13.34 | 13.34 | -1.36 (-9.25%) | 30,643 |
29 Nov 2004 | INR | 13.8 | 15.15 | 13.8 | 14.7 | 14.7 | -0.1 (-0.68%) | 14,736 |
26 Nov 2004 | INR | 0 | 0 | 0 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 16 | 16 | 14.25 | 14.8 | 14.8 | -0.63 (-4.08%) | 13,849 |
24 Nov 2004 | INR | 16.97 | 16.98 | 15.01 | 15.43 | 15.43 | -1.04 (-6.31%) | 24,699 |
23 Nov 2004 | INR | 16.25 | 16.47 | 14.4 | 16.47 | 16.47 | +1.49 (+9.95%) | 72,685 |
22 Nov 2004 | INR | 14.1 | 15.4 | 14.1 | 14.98 | 14.98 | -1.11 (-6.90%) | 18,773 |
19 Nov 2004 | INR | 0 | 0 | 0 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 17 | 17.45 | 15.6 | 16.09 | 16.09 | -0.77 (-4.57%) | 95,081 |
17 Nov 2004 | INR | 16.4 | 16.9 | 15.4 | 16.86 | 16.86 | +1.49 (+9.69%) | 181,898 |
16 Nov 2004 | INR | 14.25 | 15.52 | 14.1 | 15.37 | 15.37 | +1.26 (+8.93%) | 62,471 |
15 Nov 2004 | INR | 0 | 0 | 0 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 14.19 | 14.5 | 13.5 | 14.11 | 14.11 | +0.38 (+2.77%) | 9,060 |
11 Nov 2004 | INR | 13.95 | 14.4 | 13.7 | 13.73 | 13.73 | -0.1 (-0.72%) | 9,873 |
10 Nov 2004 | INR | 13.8 | 14.39 | 13.35 | 13.83 | 13.83 | -0.18 (-1.28%) | 26,402 |
9 Nov 2004 | INR | 13 | 14.5 | 13 | 14.01 | 14.01 | +0.61 (+4.55%) | 34,572 |
8 Nov 2004 | INR | 13.06 | 14.45 | 13.05 | 13.4 | 13.4 | -0.18 (-1.33%) | 32,105 |