Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | INR | 11.8 | 12.1 | 11.15 | 11.35 | 11.35 | -0.35 (-2.99%) | 164,800 |
15 Dec 2004 | INR | 14.15 | 14.15 | 11.6 | 11.7 | 11.7 | -1.15 (-8.95%) | 709,400 |
14 Dec 2004 | INR | 12.5 | 12.85 | 12.5 | 12.85 | 12.85 | +1.2 (+10.30%) | 135,000 |
13 Dec 2004 | INR | 10.45 | 11.65 | 10 | 11.65 | 11.65 | +1.95 (+20.10%) | 393,444 |
10 Dec 2004 | INR | 8 | 9.7 | 8 | 9.7 | 9.7 | +1.65 (+20.50%) | 306,000 |
9 Dec 2004 | INR | 8.2 | 8.3 | 7.95 | 8.05 | 8.05 | 0.0 (0.0%) | 74,200 |
8 Dec 2004 | INR | 8.25 | 8.35 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 78,200 |
7 Dec 2004 | INR | 7.85 | 8.35 | 7.5 | 8 | 8 | +0.45 (+5.96%) | 146,500 |
6 Dec 2004 | INR | 8.6 | 8.6 | 7.5 | 7.55 | 7.55 | +0.4 (+5.59%) | 65,700 |
3 Dec 2004 | INR | 7 | 7.4 | 6.75 | 7.15 | 7.15 | +0.3 (+4.38%) | 37,800 |
2 Dec 2004 | INR | 6.8 | 7.2 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 26,000 |
1 Dec 2004 | INR | 7.25 | 7.25 | 6.75 | 6.85 | 6.85 | -0.2 (-2.84%) | 37,000 |
30 Nov 2004 | INR | 8.4 | 8.4 | 6.9 | 7.05 | 7.05 | -0.75 (-9.62%) | 71,200 |
29 Nov 2004 | INR | 8.4 | 8.4 | 7.3 | 7.8 | 7.8 | +0.4 (+5.41%) | 52,800 |
26 Nov 2004 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 8.1 | 8.1 | 7.25 | 7.4 | 7.4 | -0.35 (-4.52%) | 28,700 |
24 Nov 2004 | INR | 7.25 | 8 | 7.25 | 7.75 | 7.75 | +0.05 (+0.65%) | 50,200 |
23 Nov 2004 | INR | 8.1 | 8.45 | 7.5 | 7.7 | 7.7 | -0.05 (-0.65%) | 69,600 |
22 Nov 2004 | INR | 7.25 | 8 | 7.1 | 7.75 | 7.75 | +0.65 (+9.15%) | 69,900 |
19 Nov 2004 | INR | 7.25 | 7.35 | 6.9 | 7.1 | 7.1 | -0.3 (-4.05%) | 26,350 |
18 Nov 2004 | INR | 7.6 | 7.6 | 7 | 7.4 | 7.4 | -0.15 (-1.99%) | 24,900 |
17 Nov 2004 | INR | 7.3 | 8 | 7.3 | 7.55 | 7.55 | +0.2 (+2.72%) | 73,900 |
16 Nov 2004 | INR | 8.55 | 8.75 | 7.2 | 7.35 | 7.35 | -0.05 (-0.68%) | 51,100 |
15 Nov 2004 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 6.45 | 7.45 | 6.4 | 7.4 | 7.4 | +1.2 (+19.35%) | 117,300 |
11 Nov 2004 | INR | 5.8 | 6.3 | 5.8 | 6.2 | 6.2 | +0.35 (+5.98%) | 41,700 |
10 Nov 2004 | INR | 5.5 | 5.9 | 5.5 | 5.85 | 5.85 | +0.3 (+5.41%) | 28,000 |
9 Nov 2004 | INR | 5.35 | 5.75 | 5.35 | 5.55 | 5.55 | -0.05 (-0.89%) | 12,100 |
8 Nov 2004 | INR | 5.45 | 5.75 | 5.4 | 5.6 | 5.6 | +0.35 (+6.67%) | 16,100 |
5 Nov 2004 | INR | 5.1 | 5.4 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 9,800 |