Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | INR | 7.5 | 7.75 | 7.17 | 7.25 | 7.25 | +0.15 (+2.11%) | 5,850 |
3 May 2005 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 600 |
2 May 2005 | INR | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | -0.1 (-1.36%) | 3,200 |
29 Apr 2005 | INR | 7.49 | 7.75 | 7.35 | 7.35 | 7.35 | -0.15 (-2%) | 4,400 |
28 Apr 2005 | INR | 7.75 | 7.93 | 7.5 | 7.5 | 7.5 | -0.18 (-2.34%) | 2,814 |
27 Apr 2005 | INR | 7.45 | 7.65 | 7.45 | 7.68 | 7.68 | +0.18 (+2.40%) | 1,250 |
26 Apr 2005 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.06 (+0.81%) | 300 |
25 Apr 2005 | INR | 7.61 | 8 | 7.15 | 7.44 | 7.44 | -0.21 (-2.75%) | 3,825 |
22 Apr 2005 | INR | 7.55 | 7.65 | 7.5 | 7.65 | 7.65 | -0.22 (-2.80%) | 1,800 |
21 Apr 2005 | INR | 7.5 | 7.87 | 7.5 | 7.87 | 7.87 | +0.37 (+4.93%) | 275 |
20 Apr 2005 | INR | 7.3 | 7.9 | 7.3 | 7.5 | 7.5 | -0.15 (-1.96%) | 2,853 |
19 Apr 2005 | INR | 7.61 | 7.65 | 7.6 | 7.65 | 7.65 | +0.35 (+4.79%) | 5,000 |
18 Apr 2005 | INR | 7.45 | 7.5 | 7 | 7.3 | 7.3 | -0.4 (-5.19%) | 12,729 |
15 Apr 2005 | INR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.32 (-3.99%) | 900 |
14 Apr 2005 | INR | 0 | 0 | 0 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 8 | 8.1 | 7.61 | 8.02 | 8.02 | +0.02 (+0.25%) | 2,339 |
12 Apr 2005 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.32 (+4.17%) | 6,729 |
11 Apr 2005 | INR | 8 | 8.01 | 7.65 | 7.68 | 7.68 | -0.32 (-4%) | 6,250 |
8 Apr 2005 | INR | 8 | 8.25 | 7.75 | 8 | 8 | -0.3 (-3.61%) | 5,600 |
7 Apr 2005 | INR | 8 | 8.3 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 15,100 |
6 Apr 2005 | INR | 8.25 | 8.25 | 7.7 | 8 | 8 | -0.16 (-1.96%) | 1,830 |
5 Apr 2005 | INR | 7.81 | 8.24 | 7.75 | 8.16 | 8.16 | +0.41 (+5.29%) | 5,250 |
4 Apr 2005 | INR | 7.9 | 7.9 | 7.55 | 7.75 | 7.75 | -0.62 (-7.41%) | 1,090 |
1 Apr 2005 | INR | 7.7 | 8.4 | 7.5 | 8.37 | 8.37 | +0.67 (+8.70%) | 9,100 |
31 Mar 2005 | INR | 7.12 | 7.9 | 7.12 | 7.7 | 7.7 | +0.3 (+4.05%) | 5,900 |
30 Mar 2005 | INR | 6.91 | 7.68 | 6.91 | 7.4 | 7.4 | +0.27 (+3.79%) | 6,402 |
29 Mar 2005 | INR | 7 | 7.15 | 7 | 7.13 | 7.13 | -0.12 (-1.66%) | 8,900 |
28 Mar 2005 | INR | 7.1 | 7.68 | 7.1 | 7.25 | 7.25 | 0.0 (0.0%) | 2,550 |
25 Mar 2005 | INR | 0 | 0 | 0 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 8.2 | 8.2 | 7 | 7.25 | 7.25 | +0.24 (+3.42%) | 4,777 |