Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | INR | 6.56 | 6.9 | 6.5 | 6.5 | 3.25 | -0.14 (-2.11%) | 5,751 |
1 Feb 2005 | INR | 6.6 | 7 | 6.5 | 6.64 | 3.32 | -0.06 (-0.90%) | 1,200 |
31 Jan 2005 | INR | 6.9 | 7 | 6.7 | 6.7 | 3.35 | +0.03 (+0.45%) | 7,745 |
28 Jan 2005 | INR | 6.15 | 6.77 | 6.15 | 6.67 | 3.335 | +0.2 (+3.09%) | 7,995 |
27 Jan 2005 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 3.235 | -0.33 (-4.85%) | 105 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.8 | 3.4 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 6.66 | 6.8 | 6.66 | 6.8 | 3.4 | -0.21 (-3.00%) | 21,500 |
24 Jan 2005 | INR | 0 | 0 | 0 | 7.01 | 3.505 | 0.0 (0.0%) | 0 |
21 Jan 2005 | INR | 0 | 0 | 0 | 7.01 | 3.505 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 0 | 0 | 0 | 7.01 | 3.505 | 0.0 (0.0%) | 0 |
19 Jan 2005 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 3.505 | +0.1 (+1.45%) | 1,200 |
18 Jan 2005 | INR | 6.91 | 6.91 | 6.91 | 6.91 | 3.455 | -0.29 (-4.03%) | 200 |
17 Jan 2005 | INR | 7.17 | 7.49 | 7.17 | 7.2 | 3.6 | -0.34 (-4.51%) | 1,200 |
14 Jan 2005 | INR | 6.87 | 7.54 | 6.87 | 7.54 | 3.77 | +0.35 (+4.87%) | 6,080 |
13 Jan 2005 | INR | 7.22 | 7.22 | 6.85 | 7.19 | 3.595 | +0.31 (+4.51%) | 6,287 |
12 Jan 2005 | INR | 7.58 | 7.58 | 6.88 | 6.88 | 3.44 | -0.34 (-4.71%) | 7,270 |
11 Jan 2005 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 3.61 | +0.34 (+4.94%) | 139 |
10 Jan 2005 | INR | 6.35 | 6.88 | 6.35 | 6.88 | 3.44 | +0.32 (+4.88%) | 3,155 |
7 Jan 2005 | INR | 6.2 | 6.56 | 6.2 | 6.56 | 3.28 | +0.31 (+4.96%) | 10,242 |
6 Jan 2005 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 3.125 | +0.05 (+0.81%) | 200 |
5 Jan 2005 | INR | 6 | 6.21 | 6 | 6.2 | 3.1 | +0.21 (+3.51%) | 642 |
4 Jan 2005 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 2.995 | +0.28 (+4.90%) | 2,100 |
3 Jan 2005 | INR | 0 | 0 | 0 | 5.71 | 2.855 | 0.0 (0.0%) | 0 |
31 Dec 2004 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 2.855 | -0.03 (-0.52%) | 94 |
30 Dec 2004 | INR | 5.71 | 6.3 | 5.71 | 5.74 | 2.87 | -0.26 (-4.33%) | 2,935 |
29 Dec 2004 | INR | 6.56 | 6.56 | 6 | 6 | 3 | -0.25 (-4%) | 840 |
28 Dec 2004 | INR | 6.26 | 6.26 | 6.25 | 6.25 | 3.125 | -0.01 (-0.16%) | 594 |
27 Dec 2004 | INR | 6.26 | 6.26 | 6.26 | 6.26 | 3.13 | -0.3 (-4.57%) | 194 |
24 Dec 2004 | INR | 6.28 | 6.9 | 6.28 | 6.56 | 3.28 | -0.04 (-0.61%) | 2,278 |
23 Dec 2004 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 3.3 | -0.34 (-4.90%) | 1,046 |