Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 4.71 | 5.2 | 4.71 | 4.86 | 4.86 | +0.11 (+2.32%) | 12,551 |
4 May 2005 | INR | 4.7 | 4.99 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 9,950 |
3 May 2005 | INR | 5 | 5 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 6,550 |
2 May 2005 | INR | 4.83 | 4.9 | 4.65 | 4.9 | 4.9 | +0.1 (+2.08%) | 15,057 |
29 Apr 2005 | INR | 4.8 | 5.23 | 4.8 | 4.8 | 4.8 | -0.16 (-3.23%) | 12,001 |
28 Apr 2005 | INR | 5 | 5.08 | 4.96 | 4.96 | 4.96 | -0.07 (-1.39%) | 24,503 |
27 Apr 2005 | INR | 5.16 | 5.19 | 5.01 | 5.03 | 5.03 | -0.22 (-4.19%) | 28,850 |
26 Apr 2005 | INR | 5.14 | 5.38 | 5.11 | 5.25 | 5.25 | +0.05 (+0.96%) | 12,599 |
25 Apr 2005 | INR | 5.1 | 5.42 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 17,430 |
22 Apr 2005 | INR | 5.48 | 5.48 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 14,600 |
21 Apr 2005 | INR | 5.58 | 5.59 | 5.2 | 5.4 | 5.4 | +0.2 (+3.85%) | 19,679 |
20 Apr 2005 | INR | 5.22 | 5.28 | 5.07 | 5.2 | 5.2 | -0.05 (-0.95%) | 23,553 |
19 Apr 2005 | INR | 5.75 | 5.75 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 24,965 |
18 Apr 2005 | INR | 5.36 | 5.79 | 5.36 | 5.4 | 5.4 | -0.32 (-5.59%) | 10,300 |
15 Apr 2005 | INR | 5.88 | 5.89 | 5.4 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,801 |
14 Apr 2005 | INR | 0 | 0 | 0 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 6.8 | 6.8 | 5.6 | 5.76 | 5.76 | +0.01 (+0.17%) | 10,411 |
12 Apr 2005 | INR | 5.87 | 5.87 | 5.6 | 5.75 | 5.75 | +0.01 (+0.17%) | 11,276 |
11 Apr 2005 | INR | 5.5 | 5.89 | 5.5 | 5.74 | 5.74 | -0.03 (-0.52%) | 21,802 |
8 Apr 2005 | INR | 5.8 | 5.8 | 5.6 | 5.77 | 5.77 | +0.09 (+1.58%) | 12,700 |
7 Apr 2005 | INR | 5.6 | 5.75 | 5.51 | 5.68 | 5.68 | -0.02 (-0.35%) | 32,000 |
6 Apr 2005 | INR | 5.86 | 5.87 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 21,510 |
5 Apr 2005 | INR | 5.25 | 5.99 | 5.25 | 5.7 | 5.7 | -0.2 (-3.39%) | 18,201 |
4 Apr 2005 | INR | 5.65 | 6.06 | 5.65 | 5.9 | 5.9 | -0.22 (-3.59%) | 23,300 |
1 Apr 2005 | INR | 6 | 6.2 | 5.97 | 6.12 | 6.12 | +0.16 (+2.68%) | 18,995 |
31 Mar 2005 | INR | 5.55 | 6 | 5.45 | 5.96 | 5.96 | +0.69 (+13.09%) | 51,500 |
30 Mar 2005 | INR | 5.5 | 5.6 | 5.27 | 5.27 | 5.27 | +0.06 (+1.15%) | 24,900 |
29 Mar 2005 | INR | 5.26 | 5.62 | 5 | 5.21 | 5.21 | -0.33 (-5.96%) | 52,300 |
28 Mar 2005 | INR | 5.5 | 5.78 | 5.3 | 5.54 | 5.54 | +0.15 (+2.78%) | 16,625 |
25 Mar 2005 | INR | 0 | 0 | 0 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |