Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | INR | 5.71 | 5.8 | 5.25 | 5.25 | 5.25 | -0.65 (-11.02%) | 2,522 |
7 Jan 2005 | INR | 5.75 | 6.5 | 5.4 | 5.9 | 5.9 | -0.24 (-3.91%) | 1,694 |
6 Jan 2005 | INR | 6 | 6.15 | 6 | 6.14 | 6.14 | +0.54 (+9.64%) | 745 |
5 Jan 2005 | INR | 6.49 | 6.5 | 5.6 | 5.6 | 5.6 | -0.35 (-5.88%) | 1,100 |
4 Jan 2005 | INR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 722 |
3 Jan 2005 | INR | 5.8 | 6 | 5.8 | 6 | 6 | +0.01 (+0.17%) | 522 |
31 Dec 2004 | INR | 6.44 | 6.7 | 5.99 | 5.99 | 5.99 | -0.11 (-1.80%) | 1,822 |
30 Dec 2004 | INR | 5.6 | 6.4 | 5.6 | 6.1 | 6.1 | +0.53 (+9.52%) | 2,966 |
29 Dec 2004 | INR | 6.4 | 6.4 | 5.3 | 5.57 | 5.57 | -0.69 (-11.02%) | 3,900 |
28 Dec 2004 | INR | 4.5 | 6.4 | 4.5 | 6.26 | 6.26 | +0.86 (+15.93%) | 5,906 |
27 Dec 2004 | INR | 4.7 | 5.4 | 4.7 | 5.4 | 5.4 | +0.4 (+8%) | 200 |
24 Dec 2004 | INR | 5 | 5 | 4.55 | 5 | 5 | +0.5 (+11.11%) | 2,031 |
23 Dec 2004 | INR | 4.16 | 4.5 | 4.15 | 4.5 | 4.5 | +0.19 (+4.41%) | 1,500 |
22 Dec 2004 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.11 (+2.62%) | 1,000 |
21 Dec 2004 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 400 |
20 Dec 2004 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.31 (-6.87%) | 900 |
17 Dec 2004 | INR | 4.85 | 4.95 | 4.5 | 4.51 | 4.51 | +0.36 (+8.67%) | 2,300 |
16 Dec 2004 | INR | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -0.45 (-9.78%) | 400 |
15 Dec 2004 | INR | 4.6 | 4.6 | 4.25 | 4.6 | 4.6 | -0.4 (-8%) | 776 |
14 Dec 2004 | INR | 5 | 5 | 5 | 5 | 5 | +0.5 (+11.11%) | 1 |
13 Dec 2004 | INR | 3.75 | 4.68 | 3.75 | 4.5 | 4.5 | +0.5 (+12.50%) | 1,366 |
10 Dec 2004 | INR | 4.25 | 4.25 | 4 | 4 | 4 | -0.5 (-11.11%) | 600 |
9 Dec 2004 | INR | 3.87 | 4.5 | 3.87 | 4.5 | 4.5 | 0.0 (0.0%) | 900 |
8 Dec 2004 | INR | 4.5 | 4.5 | 4.01 | 4.5 | 4.5 | 0.0 (0.0%) | 1,700 |
7 Dec 2004 | INR | 4.25 | 4.51 | 4.25 | 4.5 | 4.5 | +0.5 (+12.50%) | 2,600 |
6 Dec 2004 | INR | 4.3 | 4.4 | 3.94 | 4 | 4 | -0.31 (-7.19%) | 3,310 |
3 Dec 2004 | INR | 3.86 | 4.31 | 3.85 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,800 |
2 Dec 2004 | INR | 4.49 | 4.49 | 3.51 | 4.25 | 4.25 | +0.42 (+10.97%) | 1,700 |
1 Dec 2004 | INR | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | -0.67 (-14.89%) | 700 |
30 Nov 2004 | INR | 4.51 | 4.65 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 2,025 |