Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | INR | 0 | 0 | 0 | 6.42 | 3.21 | 0.0 (0.0%) | 0 |
18 Apr 2005 | INR | 5.26 | 6.42 | 5.26 | 6.42 | 3.21 | +0.65 (+11.27%) | 1,025 |
15 Apr 2005 | INR | 6.01 | 6.01 | 5.75 | 5.77 | 2.885 | -0.26 (-4.31%) | 1,600 |
14 Apr 2005 | INR | 0 | 0 | 0 | 6.03 | 3.015 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 0 | 0 | 0 | 6.03 | 3.015 | 0.0 (0.0%) | 0 |
12 Apr 2005 | INR | 6.25 | 6.25 | 6 | 6.03 | 3.015 | -0.37 (-5.78%) | 3,200 |
11 Apr 2005 | INR | 5.75 | 6.53 | 5.75 | 6.4 | 3.2 | +0.73 (+12.87%) | 2,023 |
8 Apr 2005 | INR | 5.75 | 5.85 | 5.65 | 5.67 | 2.835 | -0.23 (-3.90%) | 2,150 |
7 Apr 2005 | INR | 0 | 0 | 0 | 5.9 | 2.95 | 0.0 (0.0%) | 0 |
6 Apr 2005 | INR | 6 | 6 | 5.75 | 5.9 | 2.95 | -0.1 (-1.67%) | 2,205 |
5 Apr 2005 | INR | 6 | 6 | 6 | 6 | 3 | +0.24 (+4.17%) | 200 |
4 Apr 2005 | INR | 6.88 | 6.9 | 5.11 | 5.76 | 2.88 | +0.01 (+0.17%) | 3,203 |
1 Apr 2005 | INR | 6.25 | 6.29 | 5.75 | 5.75 | 2.875 | -0.28 (-4.64%) | 2,172 |
31 Mar 2005 | INR | 5.89 | 6.03 | 5.89 | 6.03 | 3.015 | +0.93 (+18.24%) | 25 |
30 Mar 2005 | INR | 4.8 | 5.5 | 4.8 | 5.1 | 2.55 | -0.4 (-7.27%) | 8,600 |
29 Mar 2005 | INR | 5.55 | 5.55 | 5.5 | 5.5 | 2.75 | +0.06 (+1.10%) | 900 |
28 Mar 2005 | INR | 5.55 | 6.06 | 5.44 | 5.44 | 2.72 | +0.39 (+7.72%) | 4,801 |
25 Mar 2005 | INR | 0 | 0 | 0 | 5.05 | 2.525 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 3.6 | 5.05 | 3.37 | 5.05 | 2.525 | +0.84 (+19.95%) | 6,801 |
23 Mar 2005 | INR | 3.7 | 4.68 | 3.7 | 4.21 | 2.105 | -0.41 (-8.87%) | 3,300 |
22 Mar 2005 | INR | 3.93 | 4.64 | 3.93 | 4.62 | 2.31 | -0.28 (-5.71%) | 1,300 |
21 Mar 2005 | INR | 5.02 | 5.03 | 4.61 | 4.9 | 2.45 | -0.85 (-14.78%) | 4,400 |
18 Mar 2005 | INR | 4.81 | 5.75 | 4.81 | 5.75 | 2.875 | -0.05 (-0.86%) | 900 |
17 Mar 2005 | INR | 6.29 | 6.29 | 5.8 | 5.8 | 2.9 | +0.3 (+5.45%) | 305 |
16 Mar 2005 | INR | 4.81 | 5.5 | 4.81 | 5.5 | 2.75 | 0.0 (0.0%) | 800 |
15 Mar 2005 | INR | 6 | 6 | 5.3 | 5.5 | 2.75 | -1 (-15.38%) | 23,200 |
14 Mar 2005 | INR | 7 | 7 | 6.5 | 6.5 | 3.25 | -0.49 (-7.01%) | 300 |
11 Mar 2005 | INR | 6.25 | 7 | 6 | 6.99 | 3.495 | +0.15 (+2.19%) | 4,800 |
10 Mar 2005 | INR | 6.1 | 6.85 | 6.1 | 6.84 | 3.42 | +0.54 (+8.57%) | 750 |
9 Mar 2005 | INR | 6.35 | 6.35 | 6.3 | 6.3 | 3.15 | -0.51 (-7.49%) | 500 |