Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | INR | 10.57 | 10.57 | 8.7 | 9.78 | 9.78 | +0.17 (+1.77%) | 6,601 |
10 Mar 2005 | INR | 8.75 | 9.61 | 8.75 | 9.61 | 9.61 | +0.87 (+9.95%) | 12,247 |
9 Mar 2005 | INR | 7.29 | 8.79 | 7.29 | 8.74 | 8.74 | +0.65 (+8.03%) | 45,292 |
8 Mar 2005 | INR | 8.25 | 8.25 | 8.04 | 8.09 | 8.09 | -0.84 (-9.41%) | 3,600 |
7 Mar 2005 | INR | 9 | 9.3 | 8.05 | 8.93 | 8.93 | +0.43 (+5.06%) | 8,433 |
4 Mar 2005 | INR | 8.76 | 8.76 | 8 | 8.5 | 8.5 | +0.53 (+6.65%) | 22,201 |
3 Mar 2005 | INR | 7.96 | 7.97 | 7.75 | 7.97 | 7.97 | +0.72 (+9.93%) | 4,518 |
2 Mar 2005 | INR | 6.85 | 7.9 | 6.85 | 7.25 | 7.25 | 0.0 (0.0%) | 2,453 |
1 Mar 2005 | INR | 7 | 7.25 | 7 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,100 |
28 Feb 2005 | INR | 7 | 7.22 | 7 | 7.15 | 7.15 | -0.55 (-7.14%) | 2,500 |
25 Feb 2005 | INR | 7.26 | 7.75 | 7.26 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,950 |
24 Feb 2005 | INR | 7.2 | 8 | 7.2 | 7.75 | 7.75 | +0.1 (+1.31%) | 2,948 |
23 Feb 2005 | INR | 7.65 | 8 | 7.5 | 7.65 | 7.65 | -0.14 (-1.80%) | 3,350 |
22 Feb 2005 | INR | 7.71 | 8.49 | 7.7 | 7.79 | 7.79 | -0.18 (-2.26%) | 3,700 |
21 Feb 2005 | INR | 8 | 8.35 | 7.5 | 7.97 | 7.97 | -0.13 (-1.60%) | 4,500 |
18 Feb 2005 | INR | 8 | 8.87 | 8 | 8.1 | 8.1 | +0.03 (+0.37%) | 5,150 |
17 Feb 2005 | INR | 7.75 | 8.1 | 7.51 | 8.07 | 8.07 | -0.27 (-3.24%) | 8,818 |
16 Feb 2005 | INR | 9 | 9 | 8 | 8.34 | 8.34 | -0.34 (-3.92%) | 7,347 |
15 Feb 2005 | INR | 8.75 | 9.05 | 8.4 | 8.68 | 8.68 | -0.38 (-4.19%) | 11,743 |
14 Feb 2005 | INR | 8.2 | 9.45 | 8.2 | 9.06 | 9.06 | -0.05 (-0.55%) | 9,275 |
11 Feb 2005 | INR | 9.4 | 10 | 9.11 | 9.11 | 9.11 | -1.01 (-9.98%) | 12,000 |
10 Feb 2005 | INR | 10.75 | 10.75 | 10.12 | 10.12 | 10.12 | -1.12 (-9.96%) | 7,050 |
9 Feb 2005 | INR | 11.78 | 11.9 | 11 | 11.24 | 11.24 | +0.07 (+0.63%) | 16,455 |
8 Feb 2005 | INR | 10.5 | 11.39 | 10.01 | 11.17 | 11.17 | +1.59 (+16.60%) | 28,200 |
7 Feb 2005 | INR | 8.65 | 10 | 8.5 | 9.58 | 9.58 | +1.23 (+14.73%) | 45,790 |
4 Feb 2005 | INR | 7.76 | 8.5 | 7.75 | 8.35 | 8.35 | +0.56 (+7.19%) | 11,726 |
3 Feb 2005 | INR | 6.96 | 8.05 | 6.7 | 7.79 | 7.79 | +1.08 (+16.10%) | 13,101 |
2 Feb 2005 | INR | 6.3 | 6.9 | 6.3 | 6.71 | 6.71 | +0.31 (+4.84%) | 5,150 |
1 Feb 2005 | INR | 6.5 | 6.84 | 6.21 | 6.4 | 6.4 | -0.63 (-8.96%) | 1,652 |
31 Jan 2005 | INR | 7.2 | 7.2 | 6.03 | 7.03 | 7.03 | +0.06 (+0.86%) | 4,328 |