Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | INR | 29.5 | 29.5 | 29.25 | 29.25 | 14.625 | -3.05 (-9.44%) | 1,100 |
3 May 2005 | INR | 32.4 | 32.4 | 32.3 | 32.3 | 16.15 | +3.2 (+11.00%) | 600 |
2 May 2005 | INR | 30.05 | 30.05 | 29.05 | 29.1 | 14.55 | -3.8 (-11.55%) | 1,800 |
29 Apr 2005 | INR | 30.4 | 32.9 | 30.4 | 32.9 | 16.45 | +1.8 (+5.79%) | 700 |
28 Apr 2005 | INR | 32.7 | 33 | 31.1 | 31.1 | 15.55 | -0.75 (-2.35%) | 1,400 |
27 Apr 2005 | INR | 31.05 | 32.95 | 31.05 | 31.85 | 15.925 | +2.25 (+7.60%) | 1,000 |
26 Apr 2005 | INR | 29.5 | 29.6 | 29.5 | 29.6 | 14.8 | +1.55 (+5.53%) | 200 |
25 Apr 2005 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 14.025 | +0.05 (+0.18%) | 100 |
22 Apr 2005 | INR | 27.25 | 30 | 27.2 | 28 | 14 | +0.45 (+1.63%) | 1,400 |
21 Apr 2005 | INR | 30 | 30 | 27.15 | 27.55 | 13.775 | -1.55 (-5.33%) | 2,100 |
20 Apr 2005 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 14.55 | -2.65 (-8.35%) | 100 |
19 Apr 2005 | INR | 31 | 31.75 | 31 | 31.75 | 15.875 | -0.75 (-2.31%) | 300 |
18 Apr 2005 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 16.25 | +1.45 (+4.67%) | 1,000 |
15 Apr 2005 | INR | 32 | 32 | 31.05 | 31.05 | 15.525 | -1.2 (-3.72%) | 300 |
14 Apr 2005 | INR | 0 | 0 | 0 | 32.25 | 16.125 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 36.95 | 36.95 | 31.15 | 32.25 | 16.125 | -1.5 (-4.44%) | 1,400 |
12 Apr 2005 | INR | 33.7 | 33.75 | 33.7 | 33.75 | 16.875 | +1.75 (+5.47%) | 500 |
11 Apr 2005 | INR | 33.25 | 33.25 | 32 | 32 | 16 | -1.5 (-4.48%) | 600 |
8 Apr 2005 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 16.75 | +0.5 (+1.52%) | 600 |
7 Apr 2005 | INR | 30.05 | 33.5 | 30.05 | 33 | 16.5 | +2.25 (+7.32%) | 900 |
6 Apr 2005 | INR | 31.05 | 31.05 | 30.75 | 30.75 | 15.375 | -1.75 (-5.38%) | 500 |
5 Apr 2005 | INR | 32 | 33.9 | 32 | 32.5 | 16.25 | -0.45 (-1.37%) | 1,100 |
4 Apr 2005 | INR | 32.9 | 32.95 | 32.9 | 32.95 | 16.475 | +2.95 (+9.83%) | 1,000 |
1 Apr 2005 | INR | 29.05 | 30.1 | 29.05 | 30 | 15 | -0.95 (-3.07%) | 300 |
31 Mar 2005 | INR | 30.2 | 33.2 | 30 | 30.95 | 15.475 | +0.75 (+2.48%) | 700 |
30 Mar 2005 | INR | 0 | 0 | 0 | 30.2 | 15.1 | 0.0 (0.0%) | 0 |
29 Mar 2005 | INR | 28.05 | 30.2 | 27.2 | 30.2 | 15.1 | +1.2 (+4.14%) | 2,000 |
28 Mar 2005 | INR | 30.25 | 30.25 | 29 | 29 | 14.5 | -1.25 (-4.13%) | 300 |
25 Mar 2005 | INR | 0 | 0 | 0 | 30.25 | 15.125 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 30.3 | 30.3 | 30.25 | 30.25 | 15.125 | -2.2 (-6.78%) | 1,100 |