Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2005 | INR | 7.39 | 7.39 | 7 | 7.01 | 7.01 | +0.04 (+0.57%) | 10,559 |
22 Mar 2005 | INR | 7.8 | 7.8 | 6.8 | 6.97 | 6.97 | -0.65 (-8.53%) | 9,403 |
21 Mar 2005 | INR | 7.8 | 8 | 7.61 | 7.62 | 7.62 | +0.1 (+1.33%) | 1,702 |
18 Mar 2005 | INR | 7.15 | 7.6 | 7.15 | 7.52 | 7.52 | -0.29 (-3.71%) | 3,570 |
17 Mar 2005 | INR | 8.95 | 8.95 | 7.8 | 7.81 | 7.81 | -0.19 (-2.38%) | 13,110 |
16 Mar 2005 | INR | 7.9 | 8.4 | 7.9 | 8 | 8 | +0.2 (+2.56%) | 8,870 |
15 Mar 2005 | INR | 7.91 | 8.46 | 7.6 | 7.8 | 7.8 | -0.67 (-7.91%) | 18,758 |
14 Mar 2005 | INR | 8.75 | 8.75 | 8.33 | 8.47 | 8.47 | -0.01 (-0.12%) | 7,940 |
11 Mar 2005 | INR | 8.41 | 8.5 | 8.25 | 8.48 | 8.48 | +0.18 (+2.17%) | 8,250 |
10 Mar 2005 | INR | 8.3 | 8.65 | 8.01 | 8.3 | 8.3 | +0.07 (+0.85%) | 2,950 |
9 Mar 2005 | INR | 8.19 | 8.3 | 8 | 8.23 | 8.23 | -0.31 (-3.63%) | 19,110 |
8 Mar 2005 | INR | 8.48 | 8.8 | 7.81 | 8.54 | 8.54 | +0.36 (+4.40%) | 45,049 |
7 Mar 2005 | INR | 8.94 | 8.94 | 8 | 8.18 | 8.18 | -0.12 (-1.45%) | 9,581 |
4 Mar 2005 | INR | 8.3 | 8.6 | 8.1 | 8.3 | 8.3 | +0.16 (+1.97%) | 14,049 |
3 Mar 2005 | INR | 7.95 | 8.48 | 7.9 | 8.14 | 8.14 | +0.38 (+4.90%) | 8,001 |
2 Mar 2005 | INR | 8.75 | 8.75 | 7.6 | 7.76 | 7.76 | -0.18 (-2.27%) | 12,300 |
1 Mar 2005 | INR | 8.1 | 8.49 | 7.87 | 7.94 | 7.94 | -0.06 (-0.75%) | 12,770 |
28 Feb 2005 | INR | 8 | 8.4 | 8 | 8 | 8 | 0.0 (0.0%) | 9,456 |
25 Feb 2005 | INR | 8.2 | 8.4 | 8 | 8 | 8 | -0.25 (-3.03%) | 11,750 |
24 Feb 2005 | INR | 8.23 | 8.85 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 6,954 |
23 Feb 2005 | INR | 8.5 | 8.59 | 8.2 | 8.35 | 8.35 | -0.15 (-1.76%) | 5,501 |
22 Feb 2005 | INR | 8.11 | 8.74 | 8.11 | 8.5 | 8.5 | +0.11 (+1.31%) | 2,502 |
21 Feb 2005 | INR | 8.5 | 8.72 | 8.05 | 8.39 | 8.39 | +0.04 (+0.48%) | 7,780 |
18 Feb 2005 | INR | 8.48 | 8.5 | 8.35 | 8.35 | 8.35 | +0.05 (+0.60%) | 9,320 |
17 Feb 2005 | INR | 6.85 | 8.69 | 6.85 | 8.3 | 8.3 | -0.26 (-3.04%) | 7,390 |
16 Feb 2005 | INR | 8.58 | 8.95 | 8.5 | 8.56 | 8.56 | -0.04 (-0.47%) | 25,240 |
15 Feb 2005 | INR | 8.99 | 9.1 | 8.55 | 8.6 | 8.6 | -0.16 (-1.83%) | 6,400 |
14 Feb 2005 | INR | 8.83 | 9.25 | 8.75 | 8.76 | 8.76 | -0.5 (-5.40%) | 14,700 |
11 Feb 2005 | INR | 9.39 | 9.74 | 9.22 | 9.26 | 9.26 | -0.13 (-1.38%) | 15,591 |
10 Feb 2005 | INR | 9.3 | 9.9 | 9.05 | 9.39 | 9.39 | +0.49 (+5.51%) | 31,628 |