Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | INR | 4.37 | 4.69 | 4.37 | 4.4 | 4.4 | -0.18 (-3.93%) | 3,400 |
14 Apr 2005 | INR | 0 | 0 | 0 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 4.35 | 4.9 | 4.35 | 4.58 | 4.58 | -0.07 (-1.51%) | 4,250 |
12 Apr 2005 | INR | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | +0.44 (+10.45%) | 1,500 |
11 Apr 2005 | INR | 4.61 | 4.65 | 4.21 | 4.21 | 4.21 | -0.71 (-14.43%) | 5,100 |
8 Apr 2005 | INR | 4.6 | 4.95 | 4.6 | 4.92 | 4.92 | -0.03 (-0.61%) | 6,100 |
7 Apr 2005 | INR | 4.7 | 4.99 | 4.7 | 4.95 | 4.95 | +0.2 (+4.21%) | 4,950 |
6 Apr 2005 | INR | 4.85 | 4.85 | 4.55 | 4.75 | 4.75 | -0.05 (-1.04%) | 7,100 |
5 Apr 2005 | INR | 4.71 | 5.09 | 4.7 | 4.8 | 4.8 | -0.12 (-2.44%) | 4,235 |
4 Apr 2005 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.07 (-1.40%) | 200 |
1 Apr 2005 | INR | 4.41 | 5.17 | 4.2 | 4.99 | 4.99 | +0.09 (+1.84%) | 12,206 |
31 Mar 2005 | INR | 4.41 | 5 | 4 | 4.9 | 4.9 | +0.5 (+11.36%) | 11,745 |
30 Mar 2005 | INR | 4.39 | 4.4 | 4 | 4.4 | 4.4 | +0.35 (+8.64%) | 6,858 |
29 Mar 2005 | INR | 3.85 | 4.54 | 3.85 | 4.05 | 4.05 | -0.23 (-5.37%) | 12,475 |
28 Mar 2005 | INR | 4.4 | 4.75 | 3.95 | 4.28 | 4.28 | -0.05 (-1.15%) | 20,880 |
25 Mar 2005 | INR | 0 | 0 | 0 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 4.51 | 4.52 | 4 | 4.33 | 4.33 | -0.32 (-6.88%) | 19,101 |
23 Mar 2005 | INR | 4.8 | 5.15 | 4.65 | 4.65 | 4.65 | -0.12 (-2.52%) | 15,616 |
22 Mar 2005 | INR | 4.73 | 5 | 4.7 | 4.77 | 4.77 | -0.07 (-1.45%) | 16,926 |
21 Mar 2005 | INR | 6.24 | 6.24 | 4.8 | 4.84 | 4.84 | -0.4 (-7.63%) | 21,931 |
18 Mar 2005 | INR | 5.8 | 5.85 | 4.72 | 5.24 | 5.24 | -0.21 (-3.85%) | 36,448 |
17 Mar 2005 | INR | 5.52 | 5.74 | 5.2 | 5.45 | 5.45 | -0.28 (-4.89%) | 29,190 |
16 Mar 2005 | INR | 5.67 | 5.98 | 5.67 | 5.73 | 5.73 | -0.02 (-0.35%) | 22,000 |
15 Mar 2005 | INR | 6 | 6.19 | 5.62 | 5.75 | 5.75 | -0.45 (-7.26%) | 26,572 |
14 Mar 2005 | INR | 6.99 | 7 | 6.08 | 6.2 | 6.2 | -0.51 (-7.60%) | 64,194 |
11 Mar 2005 | INR | 6.99 | 7.2 | 6.5 | 6.71 | 6.71 | +0.11 (+1.67%) | 233,748 |
10 Mar 2005 | INR | 6.75 | 7 | 6.21 | 6.6 | 6.6 | +0.22 (+3.45%) | 133,621 |
9 Mar 2005 | INR | 5.34 | 6.4 | 5.28 | 6.38 | 6.38 | +1.04 (+19.48%) | 212,231 |
8 Mar 2005 | INR | 5.5 | 5.5 | 5.21 | 5.34 | 5.34 | +0.29 (+5.74%) | 43,260 |
7 Mar 2005 | INR | 5.6 | 5.7 | 4.83 | 5.05 | 5.05 | -0.08 (-1.56%) | 32,480 |