Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | INR | 4.12 | 5.37 | 4.12 | 4.99 | 4.99 | +0.49 (+10.89%) | 18,615 |
4 Jan 2005 | INR | 4.8 | 4.8 | 4.2 | 4.5 | 4.5 | +0.2 (+4.65%) | 5,612 |
3 Jan 2005 | INR | 4 | 4.64 | 4 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,864 |
31 Dec 2004 | INR | 4.77 | 4.77 | 4.03 | 4.29 | 4.29 | +0.05 (+1.18%) | 10,781 |
30 Dec 2004 | INR | 4.35 | 4.75 | 3.9 | 4.24 | 4.24 | +0.19 (+4.69%) | 12,070 |
29 Dec 2004 | INR | 4.1 | 4.11 | 4.05 | 4.05 | 4.05 | -0.34 (-7.74%) | 916 |
28 Dec 2004 | INR | 4.1 | 4.4 | 4.05 | 4.39 | 4.39 | +0.05 (+1.15%) | 8,631 |
27 Dec 2004 | INR | 3.9 | 4.52 | 3.9 | 4.34 | 4.34 | +0.12 (+2.84%) | 5,710 |
24 Dec 2004 | INR | 3.9 | 4.35 | 3.66 | 4.22 | 4.22 | +0.47 (+12.53%) | 8,017 |
23 Dec 2004 | INR | 3.26 | 3.98 | 3.26 | 3.75 | 3.75 | -0.25 (-6.25%) | 2,490 |
22 Dec 2004 | INR | 3.26 | 4 | 3.26 | 4 | 4 | +0.02 (+0.50%) | 619 |
21 Dec 2004 | INR | 3.55 | 4 | 3.5 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,454 |
20 Dec 2004 | INR | 3.5 | 4.19 | 3.16 | 3.97 | 3.97 | +0.27 (+7.30%) | 1,311 |
17 Dec 2004 | INR | 3.7 | 3.71 | 3.7 | 3.7 | 3.7 | -0.38 (-9.31%) | 800 |
16 Dec 2004 | INR | 2.92 | 4.09 | 2.92 | 4.08 | 4.08 | +0.45 (+12.40%) | 1,221 |
15 Dec 2004 | INR | 3.22 | 4.2 | 3.22 | 3.63 | 3.63 | -0.36 (-9.02%) | 3,294 |
14 Dec 2004 | INR | 3.6 | 4.3 | 3.6 | 3.99 | 3.99 | +0.4 (+11.14%) | 14,221 |
13 Dec 2004 | INR | 3 | 3.59 | 3 | 3.59 | 3.59 | +0.59 (+19.67%) | 2,200 |
10 Dec 2004 | INR | 3 | 3 | 3 | 3 | 3 | +0.5 (+20%) | 1,206 |
9 Dec 2004 | INR | 3 | 3 | 2.5 | 2.5 | 2.5 | -0.5 (-16.67%) | 700 |
8 Dec 2004 | INR | 2.95 | 3 | 2.95 | 3 | 3 | -0.35 (-10.45%) | 3,569 |
7 Dec 2004 | INR | 0 | 0 | 0 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
6 Dec 2004 | INR | 2.82 | 3.35 | 2.82 | 3.35 | 3.35 | -0.15 (-4.29%) | 1,656 |
3 Dec 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
2 Dec 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.49 (+16.28%) | 500 |
1 Dec 2004 | INR | 2.6 | 3.79 | 2.6 | 3.01 | 3.01 | -0.19 (-5.94%) | 910 |
30 Nov 2004 | INR | 3.02 | 3.5 | 3.02 | 3.2 | 3.2 | -0.14 (-4.19%) | 906 |
29 Nov 2004 | INR | 3.29 | 3.5 | 3.25 | 3.34 | 3.34 | -0.21 (-5.92%) | 300 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.45 (-11.25%) | 501 |