Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | INR | 12 | 12.6 | 12 | 12.37 | 12.37 | +0.21 (+1.73%) | 28,855 |
14 Dec 2004 | INR | 11.71 | 12.34 | 11.71 | 12.16 | 12.16 | +0.23 (+1.93%) | 19,810 |
13 Dec 2004 | INR | 11.46 | 12.04 | 11.46 | 11.93 | 11.93 | +0.01 (+0.08%) | 15,150 |
10 Dec 2004 | INR | 12.5 | 12.5 | 11.6 | 11.92 | 11.92 | +0.25 (+2.14%) | 12,720 |
9 Dec 2004 | INR | 11.71 | 11.98 | 11.61 | 11.67 | 11.67 | -0.07 (-0.60%) | 8,862 |
8 Dec 2004 | INR | 12 | 12.1 | 11.71 | 11.74 | 11.74 | -0.31 (-2.57%) | 21,651 |
7 Dec 2004 | INR | 11.77 | 12.39 | 11.77 | 12.05 | 12.05 | -0.28 (-2.27%) | 14,232 |
6 Dec 2004 | INR | 11.23 | 12.39 | 11.23 | 12.33 | 12.33 | +0.98 (+8.63%) | 26,091 |
3 Dec 2004 | INR | 11.25 | 11.85 | 11.15 | 11.35 | 11.35 | -0.67 (-5.57%) | 28,076 |
2 Dec 2004 | INR | 12 | 12.57 | 11.91 | 12.02 | 12.02 | -0.02 (-0.17%) | 10,764 |
1 Dec 2004 | INR | 12.25 | 12.5 | 11.6 | 12.04 | 12.04 | +0.03 (+0.25%) | 8,630 |
30 Nov 2004 | INR | 12.74 | 12.98 | 11.86 | 12.01 | 12.01 | -0.71 (-5.58%) | 29,260 |
29 Nov 2004 | INR | 12.99 | 13.09 | 12 | 12.72 | 12.72 | +0.37 (+3.00%) | 22,381 |
26 Nov 2004 | INR | 0 | 0 | 0 | 12.35 | 12.35 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 12.98 | 12.99 | 12.1 | 12.35 | 12.35 | -0.27 (-2.14%) | 36,700 |
24 Nov 2004 | INR | 12.85 | 13.1 | 12.6 | 12.62 | 12.62 | -0.17 (-1.33%) | 29,780 |
23 Nov 2004 | INR | 12.89 | 13.27 | 12.6 | 12.79 | 12.79 | +0.57 (+4.66%) | 39,706 |
22 Nov 2004 | INR | 11 | 12.6 | 11 | 12.22 | 12.22 | +0.03 (+0.25%) | 12,893 |
19 Nov 2004 | INR | 0 | 0 | 0 | 12.19 | 12.19 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 10.85 | 12.5 | 10.85 | 12.19 | 12.19 | +0.6 (+5.18%) | 34,691 |
17 Nov 2004 | INR | 11.5 | 11.95 | 11.5 | 11.59 | 11.59 | +0.02 (+0.17%) | 19,966 |
16 Nov 2004 | INR | 11.05 | 11.84 | 11.05 | 11.57 | 11.57 | +0.16 (+1.40%) | 3,285 |
15 Nov 2004 | INR | 0 | 0 | 0 | 11.41 | 11.41 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 10.5 | 11.89 | 10.5 | 11.41 | 11.41 | -0.22 (-1.89%) | 1,270 |
11 Nov 2004 | INR | 11.55 | 11.77 | 11.55 | 11.63 | 11.63 | +0.13 (+1.13%) | 10,779 |
10 Nov 2004 | INR | 11.7 | 11.99 | 11.32 | 11.5 | 11.5 | +0.02 (+0.17%) | 7,240 |
9 Nov 2004 | INR | 11.25 | 11.95 | 11.25 | 11.48 | 11.48 | -0.26 (-2.21%) | 6,024 |
8 Nov 2004 | INR | 11.3 | 12.38 | 11.3 | 11.74 | 11.74 | +0.17 (+1.47%) | 23,927 |
5 Nov 2004 | INR | 11.8 | 11.92 | 11.17 | 11.57 | 11.57 | -0.22 (-1.87%) | 7,115 |
4 Nov 2004 | INR | 12.98 | 12.98 | 11.66 | 11.79 | 11.79 | -0.51 (-4.15%) | 16,088 |