Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2005 | INR | 38.9 | 46.45 | 37.65 | 44.05 | 44.05 | +5.1 (+13.09%) | 108,392 |
14 Feb 2005 | INR | 41.7 | 41.7 | 38.2 | 38.95 | 38.95 | -2.15 (-5.23%) | 18,494 |
11 Feb 2005 | INR | 41.95 | 44.7 | 40.6 | 41.1 | 41.1 | +1.95 (+4.98%) | 45,762 |
10 Feb 2005 | INR | 33.9 | 39.15 | 32.85 | 39.15 | 39.15 | +6.5 (+19.91%) | 101,203 |
9 Feb 2005 | INR | 33.3 | 34 | 32 | 32.65 | 32.65 | -1.05 (-3.12%) | 14,492 |
8 Feb 2005 | INR | 33.2 | 34 | 33.2 | 33.7 | 33.7 | +0.35 (+1.05%) | 9,768 |
7 Feb 2005 | INR | 33.2 | 34.95 | 33.05 | 33.35 | 33.35 | -1.15 (-3.33%) | 22,944 |
4 Feb 2005 | INR | 35 | 35 | 33.75 | 34.5 | 34.5 | -0.3 (-0.86%) | 11,087 |
3 Feb 2005 | INR | 34.25 | 35.25 | 34 | 34.8 | 34.8 | -0.15 (-0.43%) | 3,942 |
2 Feb 2005 | INR | 34.5 | 36 | 33.25 | 34.95 | 34.95 | +0.3 (+0.87%) | 13,523 |
1 Feb 2005 | INR | 34.35 | 36 | 34.25 | 34.65 | 34.65 | -0.55 (-1.56%) | 1,325 |
31 Jan 2005 | INR | 35 | 36 | 34.3 | 35.2 | 35.2 | -0.55 (-1.54%) | 4,298 |
28 Jan 2005 | INR | 36.3 | 36.4 | 34.3 | 35.75 | 35.75 | +0.7 (+2.00%) | 8,482 |
27 Jan 2005 | INR | 34.95 | 36.8 | 33.65 | 35.05 | 35.05 | +0.65 (+1.89%) | 19,895 |
26 Jan 2005 | INR | 0 | 0 | 0 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 35.35 | 35.35 | 33 | 34.4 | 34.4 | +1.15 (+3.46%) | 7,546 |
24 Jan 2005 | INR | 32 | 36.25 | 32 | 33.25 | 33.25 | +0.2 (+0.61%) | 15,857 |
21 Jan 2005 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 33.3 | 38 | 33.05 | 33.05 | 33.05 | -1.7 (-4.89%) | 16,164 |
19 Jan 2005 | INR | 38.4 | 38.4 | 34.25 | 34.75 | 34.75 | -0.3 (-0.86%) | 25,681 |
18 Jan 2005 | INR | 36 | 37 | 34.55 | 35.05 | 35.05 | -0.5 (-1.41%) | 2,869 |
17 Jan 2005 | INR | 36.55 | 38.35 | 35 | 35.55 | 35.55 | -1.3 (-3.53%) | 5,702 |
14 Jan 2005 | INR | 39.5 | 39.5 | 36 | 36.85 | 36.85 | -0.35 (-0.94%) | 13,392 |
13 Jan 2005 | INR | 38.5 | 38.5 | 36.2 | 37.2 | 37.2 | +0.55 (+1.50%) | 5,631 |
12 Jan 2005 | INR | 44.5 | 44.5 | 36.05 | 36.65 | 36.65 | -2.7 (-6.86%) | 9,381 |
11 Jan 2005 | INR | 42.8 | 42.8 | 39 | 39.35 | 39.35 | -4.1 (-9.44%) | 7,271 |
10 Jan 2005 | INR | 40 | 46 | 39.6 | 43.45 | 43.45 | +3 (+7.42%) | 37,821 |
7 Jan 2005 | INR | 39 | 40.75 | 38.3 | 40.45 | 40.45 | +2.1 (+5.48%) | 7,855 |
6 Jan 2005 | INR | 38.05 | 40 | 36.1 | 38.35 | 38.35 | -1.3 (-3.28%) | 11,106 |
5 Jan 2005 | INR | 42.85 | 43.65 | 38.1 | 39.65 | 39.65 | -3.8 (-8.75%) | 11,447 |