Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | INR | 9.35 | 9.35 | 8.4 | 8.8 | 8.8 | +0.7 (+8.64%) | 18,301 |
4 Mar 2005 | INR | 8.02 | 8.5 | 8.02 | 8.1 | 8.1 | +0.09 (+1.12%) | 7,527 |
3 Mar 2005 | INR | 8.25 | 8.25 | 8 | 8.01 | 8.01 | +0.25 (+3.22%) | 5,100 |
2 Mar 2005 | INR | 8 | 8 | 7.75 | 7.76 | 7.76 | -0.07 (-0.89%) | 2,400 |
1 Mar 2005 | INR | 7.21 | 8.35 | 7.21 | 7.83 | 7.83 | -0.18 (-2.25%) | 1,605 |
28 Feb 2005 | INR | 7.85 | 8.5 | 7.85 | 8.01 | 8.01 | +0.26 (+3.35%) | 1,600 |
25 Feb 2005 | INR | 7.56 | 7.9 | 7.56 | 7.75 | 7.75 | -0.5 (-6.06%) | 2,540 |
24 Feb 2005 | INR | 8.55 | 8.6 | 8.1 | 8.25 | 8.25 | +0.2 (+2.48%) | 1,620 |
23 Feb 2005 | INR | 8.4 | 8.75 | 8 | 8.05 | 8.05 | -0.45 (-5.29%) | 4,749 |
22 Feb 2005 | INR | 8.51 | 8.75 | 8.5 | 8.5 | 8.5 | -0.07 (-0.82%) | 4,900 |
21 Feb 2005 | INR | 9.2 | 9.25 | 8.5 | 8.57 | 8.57 | -0.53 (-5.82%) | 3,200 |
18 Feb 2005 | INR | 9 | 9.7 | 8.75 | 9.1 | 9.1 | +0.48 (+5.57%) | 12,200 |
17 Feb 2005 | INR | 8.75 | 9 | 8.53 | 8.62 | 8.62 | -0.16 (-1.82%) | 15,000 |
16 Feb 2005 | INR | 8.2 | 9.7 | 8.2 | 8.78 | 8.78 | -0.2 (-2.23%) | 13,508 |
15 Feb 2005 | INR | 8.62 | 9.15 | 8.45 | 8.98 | 8.98 | -0.2 (-2.18%) | 21,780 |
14 Feb 2005 | INR | 9.7 | 9.7 | 7.57 | 9.18 | 9.18 | -0.21 (-2.24%) | 13,651 |
11 Feb 2005 | INR | 9 | 9.5 | 8.55 | 9.39 | 9.39 | +0.37 (+4.10%) | 12,511 |
10 Feb 2005 | INR | 10.2 | 10.2 | 8.95 | 9.02 | 9.02 | +0.12 (+1.35%) | 58,353 |
9 Feb 2005 | INR | 7.6 | 8.9 | 7.5 | 8.9 | 8.9 | +1.48 (+19.95%) | 30,253 |
8 Feb 2005 | INR | 6.82 | 7.99 | 6.81 | 7.42 | 7.42 | +0.27 (+3.78%) | 7,070 |
7 Feb 2005 | INR | 6.8 | 7.6 | 6.8 | 7.15 | 7.15 | +0.11 (+1.56%) | 3,900 |
4 Feb 2005 | INR | 7.24 | 7.25 | 6.9 | 7.04 | 7.04 | +0.04 (+0.57%) | 6,577 |
3 Feb 2005 | INR | 7.33 | 7.33 | 6.65 | 7 | 7 | +0.2 (+2.94%) | 3,725 |
2 Feb 2005 | INR | 7.25 | 7.25 | 6.37 | 6.8 | 6.8 | +0.14 (+2.10%) | 6,950 |
1 Feb 2005 | INR | 5.75 | 7 | 5.75 | 6.66 | 6.66 | +0.06 (+0.91%) | 4,335 |
31 Jan 2005 | INR | 7.5 | 7.5 | 6.6 | 6.6 | 6.6 | -1.08 (-14.06%) | 5,100 |
28 Jan 2005 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +0.13 (+1.72%) | 100 |
27 Jan 2005 | INR | 7.1 | 7.55 | 7.1 | 7.55 | 7.55 | +0.96 (+14.57%) | 14,800 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.59 | 6.59 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 6.11 | 6.75 | 6.11 | 6.59 | 6.59 | -0.1 (-1.49%) | 2,590 |