Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | INR | 2,030.25 | 2,070 | 1,942.5 | 1,948.5 | 194.85 | -88.5 (-4.34%) | 19,500 |
7 Dec 2004 | INR | 2,097 | 2,100 | 2,026.5 | 2,037 | 203.7 | -39 (-1.88%) | 6,300 |
6 Dec 2004 | INR | 1,996.5 | 2,090.25 | 1,996.5 | 2,076 | 207.6 | +83.25 (+4.18%) | 12,400 |
3 Dec 2004 | INR | 2,053.5 | 2,053.5 | 1,973.25 | 1,992.75 | 199.275 | -17.25 (-0.86%) | 8,400 |
2 Dec 2004 | INR | 1,998.75 | 2,062.5 | 1,993.5 | 2,010 | 201 | -6 (-0.30%) | 12,200 |
1 Dec 2004 | INR | 2,023.5 | 2,037.75 | 1,923 | 2,016 | 201.6 | +9 (+0.45%) | 15,100 |
30 Nov 2004 | INR | 2,137.5 | 2,137.5 | 1,965 | 2,007 | 200.7 | -107.25 (-5.07%) | 25,800 |
29 Nov 2004 | INR | 2,130 | 2,189.25 | 2,100 | 2,114.25 | 211.425 | +15.75 (+0.75%) | 48,000 |
26 Nov 2004 | INR | 2,098.5 | 2,098.5 | 2,098.5 | 2,098.5 | 209.85 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 1,995 | 2,178 | 1,992.75 | 2,098.5 | 209.85 | +118.5 (+5.98%) | 209,300 |
24 Nov 2004 | INR | 1,915.5 | 2,010 | 1,875 | 1,980 | 198 | +105 (+5.60%) | 55,100 |
23 Nov 2004 | INR | 1,903.5 | 1,932.75 | 1,868.25 | 1,875 | 187.5 | +18.75 (+1.01%) | 33,400 |
22 Nov 2004 | INR | 1,798.5 | 1,918.5 | 1,798.5 | 1,856.25 | 185.625 | +42 (+2.32%) | 45,700 |
19 Nov 2004 | INR | 1,814.25 | 1,814.25 | 1,814.25 | 1,814.25 | 181.425 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 1,905 | 1,946.25 | 1,786.5 | 1,814.25 | 181.425 | -65.25 (-3.47%) | 38,400 |
17 Nov 2004 | INR | 1,972.5 | 2,010 | 1,862.25 | 1,879.5 | 187.95 | -42 (-2.19%) | 53,400 |
16 Nov 2004 | INR | 1,965 | 2,024.25 | 1,894.5 | 1,921.5 | 192.15 | +10.5 (+0.55%) | 22,200 |
15 Nov 2004 | INR | 1,911 | 1,911 | 1,911 | 1,911 | 191.1 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 1,947 | 1,948.5 | 1,886.25 | 1,911 | 191.1 | +14.25 (+0.75%) | 3,700 |
11 Nov 2004 | INR | 1,934.25 | 1,964.25 | 1,875.75 | 1,896.75 | 189.675 | -15.75 (-0.82%) | 16,300 |
10 Nov 2004 | INR | 1,887.75 | 1,965 | 1,871.25 | 1,912.5 | 191.25 | +49.5 (+2.66%) | 53,200 |
9 Nov 2004 | INR | 1,821.75 | 1,947 | 1,800 | 1,863 | 186.3 | +77.25 (+4.33%) | 50,200 |
8 Nov 2004 | INR | 1,725 | 1,942.5 | 1,725 | 1,785.75 | 178.575 | -108 (-5.70%) | 58,600 |
5 Nov 2004 | INR | 1,743 | 1,893.75 | 1,743 | 1,893.75 | 189.375 | +172.5 (+10.02%) | 94,400 |
4 Nov 2004 | INR | 1,687.5 | 1,791 | 1,637.25 | 1,721.25 | 172.125 | +75 (+4.56%) | 61,400 |
3 Nov 2004 | INR | 1,619.25 | 1,702.5 | 1,597.5 | 1,646.25 | 164.625 | +61.5 (+3.88%) | 51,700 |
2 Nov 2004 | INR | 1,597.5 | 1,612.5 | 1,560 | 1,584.75 | 158.475 | +34.5 (+2.23%) | 15,000 |
1 Nov 2004 | INR | 1,484.25 | 1,631.25 | 1,484.25 | 1,550.25 | 155.025 | +64.5 (+4.34%) | 23,100 |
29 Oct 2004 | INR | 1,485.75 | 1,485.75 | 1,485.75 | 1,485.75 | 148.575 | 0.0 (0.0%) | 0 |
28 Oct 2004 | INR | 1,499.25 | 1,500 | 1,462.5 | 1,485.75 | 148.575 | +18 (+1.23%) | 2,500 |