Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | INR | 19.45 | 19.88 | 19.3 | 19.47 | 19.47 | +0.07 (+0.36%) | 98,600 |
12 Jan 2005 | INR | 19.65 | 19.97 | 18.8 | 19.4 | 19.4 | -0.11 (-0.56%) | 221,400 |
11 Jan 2005 | INR | 20.1 | 20.25 | 19.3 | 19.51 | 19.51 | -0.66 (-3.27%) | 140,300 |
10 Jan 2005 | INR | 21.28 | 21.28 | 20 | 20.17 | 20.17 | -0.15 (-0.74%) | 121,900 |
7 Jan 2005 | INR | 20.5 | 20.8 | 19.9 | 20.32 | 20.32 | +0.2 (+0.99%) | 189,400 |
6 Jan 2005 | INR | 20.98 | 20.98 | 19.2 | 20.12 | 20.12 | +0.04 (+0.20%) | 310,100 |
5 Jan 2005 | INR | 20.98 | 21.63 | 19.61 | 20.08 | 20.08 | -0.56 (-2.71%) | 633,600 |
4 Jan 2005 | INR | 21 | 21.37 | 20.52 | 20.64 | 20.64 | +0.29 (+1.43%) | 897,800 |
3 Jan 2005 | INR | 20.35 | 20.35 | 19.85 | 20.35 | 20.35 | +0.97 (+5.01%) | 454,400 |
31 Dec 2004 | INR | 18.99 | 19.38 | 18.7 | 19.38 | 19.38 | +0.93 (+5.04%) | 417,700 |
30 Dec 2004 | INR | 18.4 | 18.68 | 17.82 | 18.45 | 18.45 | +0.33 (+1.82%) | 180,100 |
29 Dec 2004 | INR | 19 | 19 | 17.9 | 18.12 | 18.12 | -1.04 (-5.43%) | 195,000 |
28 Dec 2004 | INR | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
27 Dec 2004 | INR | 19.4 | 19.4 | 18.92 | 19.16 | 19.16 | +0.14 (+0.74%) | 89,800 |
24 Dec 2004 | INR | 19.21 | 19.6 | 18.51 | 19.02 | 19.02 | -0.11 (-0.58%) | 469,700 |
23 Dec 2004 | INR | 19.45 | 19.59 | 19.01 | 19.13 | 19.13 | +0.06 (+0.31%) | 77,500 |
22 Dec 2004 | INR | 19.02 | 19.9 | 18.85 | 19.07 | 19.07 | -0.58 (-2.95%) | 132,000 |
21 Dec 2004 | INR | 19.59 | 19.84 | 18.7 | 19.65 | 19.65 | +0.75 (+3.97%) | 278,300 |
20 Dec 2004 | INR | 19.79 | 20 | 18.8 | 18.9 | 18.9 | -0.71 (-3.62%) | 155,800 |
17 Dec 2004 | INR | 20.05 | 20.2 | 19.52 | 19.61 | 19.61 | -0.13 (-0.66%) | 160,200 |
16 Dec 2004 | INR | 20.8 | 20.8 | 19.5 | 19.74 | 19.74 | -0.1 (-0.50%) | 154,200 |
15 Dec 2004 | INR | 21.4 | 21.4 | 19.73 | 19.84 | 19.84 | -0.91 (-4.39%) | 309,200 |
14 Dec 2004 | INR | 20.75 | 20.75 | 20 | 20.75 | 20.75 | +1.93 (+10.26%) | 608,800 |
13 Dec 2004 | INR | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
10 Dec 2004 | INR | 19.35 | 19.35 | 18.51 | 18.82 | 18.82 | -0.24 (-1.26%) | 174,400 |
9 Dec 2004 | INR | 18.7 | 19.25 | 18.32 | 19.06 | 19.06 | +0.56 (+3.03%) | 254,400 |
8 Dec 2004 | INR | 19.3 | 19.3 | 18.3 | 18.5 | 18.5 | -0.58 (-3.04%) | 280,800 |
7 Dec 2004 | INR | 18.5 | 19.27 | 18.5 | 19.08 | 19.08 | +0.73 (+3.98%) | 871,800 |
6 Dec 2004 | INR | 18.35 | 18.35 | 17.41 | 18.35 | 18.35 | +0.87 (+4.98%) | 292,400 |
3 Dec 2004 | INR | 17.2 | 17.5 | 17.13 | 17.48 | 17.48 | +0.33 (+1.92%) | 143,700 |