Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 6 | 6.25 | 5.81 | 5.98 | 5.98 | -0.11 (-1.81%) | 53,650 |
9 Feb 2005 | INR | 6.25 | 6.3 | 5.94 | 6.09 | 6.09 | +0.19 (+3.22%) | 66,160 |
8 Feb 2005 | INR | 6.5 | 6.5 | 5.75 | 5.9 | 5.9 | -0.07 (-1.17%) | 41,550 |
7 Feb 2005 | INR | 5.45 | 6 | 5.4 | 5.97 | 5.97 | +0.57 (+10.56%) | 78,980 |
4 Feb 2005 | INR | 5.2 | 5.5 | 5.05 | 5.4 | 5.4 | +0.19 (+3.65%) | 27,550 |
3 Feb 2005 | INR | 5.06 | 5.27 | 5 | 5.21 | 5.21 | +0.07 (+1.36%) | 107,375 |
2 Feb 2005 | INR | 5.11 | 5.27 | 5.02 | 5.14 | 5.14 | +0.04 (+0.78%) | 24,200 |
1 Feb 2005 | INR | 4.92 | 5.3 | 4.92 | 5.1 | 5.1 | +0.09 (+1.80%) | 30,900 |
31 Jan 2005 | INR | 5.45 | 5.45 | 4.91 | 5.01 | 5.01 | -0.1 (-1.96%) | 26,200 |
28 Jan 2005 | INR | 4.85 | 5.3 | 4.85 | 5.11 | 5.11 | -0.04 (-0.78%) | 22,763 |
27 Jan 2005 | INR | 5 | 5.19 | 4.76 | 5.15 | 5.15 | +0.05 (+0.98%) | 11,483 |
26 Jan 2005 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 5.2 | 5.2 | 4.85 | 5.1 | 5.1 | +0.35 (+7.37%) | 6,625 |
24 Jan 2005 | INR | 4.95 | 5.3 | 4.64 | 4.75 | 4.75 | -0.44 (-8.48%) | 11,300 |
21 Jan 2005 | INR | 0 | 0 | 0 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 5.01 | 5.3 | 4.71 | 5.19 | 5.19 | +0.15 (+2.98%) | 26,823 |
19 Jan 2005 | INR | 5 | 5.3 | 5 | 5.04 | 5.04 | -0.08 (-1.56%) | 34,050 |
18 Jan 2005 | INR | 5.3 | 5.35 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 18,910 |
17 Jan 2005 | INR | 5.75 | 5.75 | 5 | 5.06 | 5.06 | -0.18 (-3.44%) | 19,720 |
14 Jan 2005 | INR | 5.25 | 5.45 | 5.2 | 5.24 | 5.24 | -0.07 (-1.32%) | 28,450 |
13 Jan 2005 | INR | 5.4 | 5.4 | 4.94 | 5.31 | 5.31 | +0.36 (+7.27%) | 57,935 |
12 Jan 2005 | INR | 5.81 | 5.95 | 4.86 | 4.95 | 4.95 | -1.05 (-17.50%) | 70,549 |
11 Jan 2005 | INR | 5.85 | 6.25 | 5.85 | 6 | 6 | -0.12 (-1.96%) | 39,210 |
10 Jan 2005 | INR | 6.36 | 6.36 | 6 | 6.12 | 6.12 | +0.27 (+4.62%) | 46,000 |
7 Jan 2005 | INR | 6 | 6 | 5.71 | 5.85 | 5.85 | +0.1 (+1.74%) | 31,688 |
6 Jan 2005 | INR | 6 | 6.25 | 5.5 | 5.75 | 5.75 | -0.29 (-4.80%) | 87,260 |
5 Jan 2005 | INR | 6.75 | 6.88 | 5.75 | 6.04 | 6.04 | -0.79 (-11.57%) | 144,752 |
4 Jan 2005 | INR | 6.25 | 6.9 | 6.18 | 6.83 | 6.83 | +0.56 (+8.93%) | 232,300 |
3 Jan 2005 | INR | 7 | 7 | 5.96 | 6.27 | 6.27 | -0.05 (-0.79%) | 111,575 |
31 Dec 2004 | INR | 6.5 | 6.5 | 6 | 6.32 | 6.32 | +0.22 (+3.61%) | 104,566 |