Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | INR | 5.99 | 5.99 | 5.33 | 5.39 | 5.39 | -0.29 (-5.11%) | 24,250 |
23 Mar 2005 | INR | 5.9 | 6.05 | 5.6 | 5.68 | 5.68 | -0.25 (-4.22%) | 47,200 |
22 Mar 2005 | INR | 6.05 | 6.09 | 5.8 | 5.93 | 5.93 | -0.1 (-1.66%) | 41,189 |
21 Mar 2005 | INR | 6.5 | 6.5 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 25,625 |
18 Mar 2005 | INR | 6.1 | 6.49 | 5.55 | 6.06 | 6.06 | -0.33 (-5.16%) | 57,538 |
17 Mar 2005 | INR | 6.58 | 6.9 | 6.3 | 6.39 | 6.39 | -0.43 (-6.30%) | 62,054 |
16 Mar 2005 | INR | 6.94 | 7.1 | 6.42 | 6.82 | 6.82 | -0.02 (-0.29%) | 56,802 |
15 Mar 2005 | INR | 7.1 | 7.49 | 6.6 | 6.84 | 6.84 | -0.1 (-1.44%) | 101,350 |
14 Mar 2005 | INR | 7.59 | 8.49 | 6.6 | 6.94 | 6.94 | -0.35 (-4.80%) | 256,298 |
11 Mar 2005 | INR | 6.9 | 7.29 | 6.4 | 7.29 | 7.29 | +1.21 (+19.90%) | 472,582 |
10 Mar 2005 | INR | 5.05 | 6.08 | 5.05 | 6.08 | 6.08 | +1.01 (+19.92%) | 149,860 |
9 Mar 2005 | INR | 5.99 | 5.99 | 4.6 | 5.07 | 5.07 | 0.0 (0.0%) | 68,135 |
8 Mar 2005 | INR | 4.89 | 5.1 | 4.89 | 5.07 | 5.07 | +0.07 (+1.40%) | 31,770 |
7 Mar 2005 | INR | 4.61 | 5.25 | 4.61 | 5 | 5 | -0.03 (-0.60%) | 51,184 |
4 Mar 2005 | INR | 4.7 | 5.25 | 4.7 | 5.03 | 5.03 | -0.03 (-0.59%) | 33,890 |
3 Mar 2005 | INR | 5 | 5.19 | 4.91 | 5.06 | 5.06 | +0.18 (+3.69%) | 40,550 |
2 Mar 2005 | INR | 5 | 5.2 | 4.88 | 4.88 | 4.88 | -0.11 (-2.20%) | 13,550 |
1 Mar 2005 | INR | 5.75 | 5.75 | 4.66 | 4.99 | 4.99 | -0.06 (-1.19%) | 30,504 |
28 Feb 2005 | INR | 5.6 | 5.6 | 5 | 5.05 | 5.05 | -0.08 (-1.56%) | 43,905 |
25 Feb 2005 | INR | 5.35 | 5.5 | 5.11 | 5.13 | 5.13 | -0.18 (-3.39%) | 36,700 |
24 Feb 2005 | INR | 5.25 | 5.45 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 16,900 |
23 Feb 2005 | INR | 5.1 | 5.6 | 5.1 | 5.3 | 5.3 | -0.11 (-2.03%) | 22,850 |
22 Feb 2005 | INR | 5.5 | 5.69 | 5.01 | 5.41 | 5.41 | +0.23 (+4.44%) | 32,135 |
21 Feb 2005 | INR | 5.4 | 5.6 | 5.11 | 5.18 | 5.18 | -0.16 (-3.00%) | 17,105 |
18 Feb 2005 | INR | 5.65 | 5.65 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 46,850 |
17 Feb 2005 | INR | 5.3 | 5.65 | 5.27 | 5.42 | 5.42 | -0.02 (-0.37%) | 14,200 |
16 Feb 2005 | INR | 5.42 | 5.75 | 5.34 | 5.44 | 5.44 | -0.19 (-3.37%) | 25,100 |
15 Feb 2005 | INR | 5.8 | 5.9 | 5.52 | 5.63 | 5.63 | -0.18 (-3.10%) | 28,550 |
14 Feb 2005 | INR | 6.25 | 6.25 | 5.46 | 5.81 | 5.81 | -0.21 (-3.49%) | 59,122 |
11 Feb 2005 | INR | 6.25 | 6.25 | 5.6 | 6.02 | 6.02 | +0.04 (+0.67%) | 62,060 |