Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | INR | 6 | 7 | 6 | 6.81 | 3.405 | -0.32 (-4.49%) | 7,350 |
7 Mar 2005 | INR | 8 | 8 | 6.9 | 7.13 | 3.565 | +0.13 (+1.86%) | 6,720 |
4 Mar 2005 | INR | 6.5 | 7.15 | 6.5 | 7 | 3.5 | +0.75 (+12%) | 4,890 |
3 Mar 2005 | INR | 7 | 7 | 6.25 | 6.25 | 3.125 | -0.77 (-10.97%) | 7,300 |
2 Mar 2005 | INR | 7.99 | 7.99 | 6.7 | 7.02 | 3.51 | -0.18 (-2.50%) | 6,440 |
1 Mar 2005 | INR | 7.18 | 7.2 | 6.76 | 7.2 | 3.6 | +1.2 (+20%) | 8,243 |
28 Feb 2005 | INR | 5.99 | 6 | 5 | 6 | 3 | +1 (+20%) | 10,560 |
25 Feb 2005 | INR | 5 | 5 | 5 | 5 | 2.5 | +0.82 (+19.62%) | 10 |
24 Feb 2005 | INR | 5 | 5 | 4.18 | 4.18 | 2.09 | -0.16 (-3.69%) | 1,730 |
23 Feb 2005 | INR | 4.1 | 4.34 | 4.1 | 4.34 | 2.17 | +0.23 (+5.60%) | 1,200 |
22 Feb 2005 | INR | 4.8 | 4.8 | 4.06 | 4.11 | 2.055 | +0.11 (+2.75%) | 630 |
21 Feb 2005 | INR | 5 | 5 | 4 | 4 | 2 | -0.24 (-5.66%) | 2,720 |
18 Feb 2005 | INR | 5.28 | 5.28 | 3.7 | 4.24 | 2.12 | -0.16 (-3.64%) | 5,810 |
17 Feb 2005 | INR | 4.4 | 4.76 | 4.37 | 4.4 | 2.2 | +0.05 (+1.15%) | 2,610 |
16 Feb 2005 | INR | 4.36 | 4.36 | 4.35 | 4.35 | 2.175 | -0.38 (-8.03%) | 600 |
15 Feb 2005 | INR | 4.26 | 4.73 | 4.16 | 4.73 | 2.365 | +0.47 (+11.03%) | 1,010 |
14 Feb 2005 | INR | 5.39 | 5.39 | 4.26 | 4.26 | 2.13 | -0.41 (-8.78%) | 110 |
11 Feb 2005 | INR | 4.13 | 4.67 | 4.13 | 4.67 | 2.335 | +0.66 (+16.46%) | 300 |
10 Feb 2005 | INR | 4.02 | 4.02 | 4.01 | 4.01 | 2.005 | -0.69 (-14.68%) | 2,000 |
9 Feb 2005 | INR | 4.1 | 4.7 | 4.1 | 4.7 | 2.35 | +0.45 (+10.59%) | 1,100 |
8 Feb 2005 | INR | 4.4 | 4.4 | 4.25 | 4.25 | 2.125 | +0.2 (+4.94%) | 600 |
7 Feb 2005 | INR | 5.49 | 5.6 | 4 | 4.05 | 2.025 | -0.67 (-14.19%) | 12,050 |
4 Feb 2005 | INR | 4.5 | 4.72 | 4.5 | 4.72 | 2.36 | +0.33 (+7.52%) | 300 |
3 Feb 2005 | INR | 4.37 | 4.48 | 4.37 | 4.39 | 2.195 | +0.31 (+7.60%) | 620 |
2 Feb 2005 | INR | 0 | 0 | 0 | 4.08 | 2.04 | 0.0 (0.0%) | 0 |
1 Feb 2005 | INR | 0 | 0 | 0 | 4.08 | 2.04 | 0.0 (0.0%) | 0 |
31 Jan 2005 | INR | 4.08 | 4.08 | 4.08 | 4.08 | 2.04 | +0.68 (+20%) | 1 |
28 Jan 2005 | INR | 4.8 | 4.8 | 3.4 | 3.4 | 1.7 | -0.6 (-15%) | 255 |
27 Jan 2005 | INR | 4.12 | 4.12 | 4 | 4 | 2 | +0.5 (+14.29%) | 300 |
26 Jan 2005 | INR | 0 | 0 | 0 | 3.5 | 1.75 | 0.0 (0.0%) | 0 |