Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | INR | 46.5 | 46.5 | 45 | 45.45 | 45.45 | +1.15 (+2.60%) | 29,730 |
24 Feb 2005 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | +2.1 (+4.98%) | 7,400 |
23 Feb 2005 | INR | 39.95 | 42.2 | 39.95 | 42.2 | 42.2 | +2 (+4.98%) | 1,600 |
22 Feb 2005 | INR | 43.25 | 43.25 | 40 | 40.2 | 40.2 | -1 (-2.43%) | 3,000 |
21 Feb 2005 | INR | 43.5 | 43.5 | 41.15 | 41.2 | 41.2 | -1.5 (-3.51%) | 2,200 |
18 Feb 2005 | INR | 45.45 | 45.45 | 41.85 | 42.7 | 42.7 | -0.8 (-1.84%) | 3,400 |
17 Feb 2005 | INR | 45.75 | 45.75 | 42.2 | 43.5 | 43.5 | -0.55 (-1.25%) | 2,000 |
16 Feb 2005 | INR | 43 | 44.9 | 43 | 44.05 | 44.05 | -0.95 (-2.11%) | 5,000 |
15 Feb 2005 | INR | 44.2 | 45.75 | 44.2 | 45 | 45 | +0.4 (+0.90%) | 6,200 |
14 Feb 2005 | INR | 44.5 | 45.95 | 44 | 44.6 | 44.6 | +0.8 (+1.83%) | 6,900 |
11 Feb 2005 | INR | 48 | 48 | 43.8 | 43.8 | 43.8 | -2.3 (-4.99%) | 18,500 |
10 Feb 2005 | INR | 46.4 | 46.4 | 44 | 46.1 | 46.1 | +1.9 (+4.30%) | 15,800 |
9 Feb 2005 | INR | 44.2 | 44.2 | 43.1 | 44.2 | 44.2 | +2.1 (+4.99%) | 39,500 |
8 Feb 2005 | INR | 42.1 | 42.1 | 42.1 | 42.1 | 42.1 | +2 (+4.99%) | 300 |
7 Feb 2005 | INR | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | +1.9 (+4.97%) | 500 |
4 Feb 2005 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | +1.8 (+4.95%) | 3,500 |
3 Feb 2005 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | +1.7 (+4.90%) | 2,600 |
2 Feb 2005 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | +1.65 (+4.99%) | 400 |
1 Feb 2005 | INR | 32.7 | 33.05 | 32.7 | 33.05 | 33.05 | +1.55 (+4.92%) | 6,500 |
31 Jan 2005 | INR | 31.55 | 31.55 | 29.5 | 31.5 | 31.5 | +1.45 (+4.83%) | 5,000 |
28 Jan 2005 | INR | 29 | 30.75 | 29 | 30.05 | 30.05 | +0.75 (+2.56%) | 5,300 |
27 Jan 2005 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | -0.7 (-2.33%) | 100 |
26 Jan 2005 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 28.8 | 30 | 28.75 | 30 | 30 | +0.5 (+1.69%) | 1,200 |
24 Jan 2005 | INR | 29.5 | 29.5 | 29.45 | 29.5 | 29.5 | -1.4 (-4.53%) | 1,300 |
21 Jan 2005 | INR | 0 | 0 | 0 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 30.9 | 32.4 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 1,500 |
19 Jan 2005 | INR | 29.8 | 32.5 | 29.75 | 32.5 | 32.5 | +1.35 (+4.33%) | 3,500 |
18 Jan 2005 | INR | 28.5 | 31.15 | 28.5 | 31.15 | 31.15 | +1.45 (+4.88%) | 5,000 |
17 Jan 2005 | INR | 29.8 | 29.8 | 29.7 | 29.7 | 29.7 | -0.05 (-0.17%) | 3,000 |