Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | INR | 2.38 | 2.52 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 67,339 |
24 May 2005 | INR | 2.3 | 2.6 | 2.3 | 2.4 | 2.4 | +0.09 (+3.90%) | 115,974 |
23 May 2005 | INR | 2.31 | 2.41 | 2.29 | 2.31 | 2.31 | +0.06 (+2.67%) | 46,957 |
20 May 2005 | INR | 2.43 | 2.44 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 56,916 |
19 May 2005 | INR | 2.32 | 2.45 | 2.26 | 2.3 | 2.3 | +0.09 (+4.07%) | 54,792 |
18 May 2005 | INR | 2.16 | 2.35 | 2.15 | 2.21 | 2.21 | -0.07 (-3.07%) | 87,773 |
17 May 2005 | INR | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 20,123 |
16 May 2005 | INR | 2.4 | 2.54 | 2.3 | 2.38 | 2.38 | -0.02 (-0.83%) | 47,768 |
13 May 2005 | INR | 2.38 | 2.45 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 59,728 |
12 May 2005 | INR | 2.41 | 2.5 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 33,918 |
11 May 2005 | INR | 2.65 | 2.65 | 2.35 | 2.43 | 2.43 | -0.11 (-4.33%) | 54,593 |
10 May 2005 | INR | 2.64 | 2.7 | 2.4 | 2.54 | 2.54 | +0.13 (+5.39%) | 99,229 |
9 May 2005 | INR | 2.48 | 2.83 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 152,832 |
6 May 2005 | INR | 2.45 | 2.45 | 2.32 | 2.4 | 2.4 | +0.08 (+3.45%) | 134,838 |
5 May 2005 | INR | 2.3 | 2.55 | 2.3 | 2.32 | 2.32 | -0.06 (-2.52%) | 134,158 |
4 May 2005 | INR | 2.38 | 2.5 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 156,961 |
3 May 2005 | INR | 2.15 | 2.59 | 2.11 | 2.4 | 2.4 | +0.24 (+11.11%) | 253,918 |
2 May 2005 | INR | 2.12 | 2.22 | 2.1 | 2.16 | 2.16 | -0.05 (-2.26%) | 55,288 |
29 Apr 2005 | INR | 2.4 | 2.55 | 2.15 | 2.21 | 2.21 | -0.1 (-4.33%) | 65,300 |
28 Apr 2005 | INR | 2.12 | 2.37 | 2.1 | 2.31 | 2.31 | +0.02 (+0.87%) | 135,961 |
27 Apr 2005 | INR | 2.21 | 2.32 | 2.1 | 2.29 | 2.29 | -0.08 (-3.38%) | 102,136 |
26 Apr 2005 | INR | 2.42 | 2.58 | 2.2 | 2.37 | 2.37 | -0.18 (-7.06%) | 128,195 |
25 Apr 2005 | INR | 2.58 | 2.58 | 2.46 | 2.55 | 2.55 | -0.05 (-1.92%) | 66,605 |
22 Apr 2005 | INR | 2.1 | 2.6 | 2.1 | 2.6 | 2.6 | +0.19 (+7.88%) | 51,100 |
21 Apr 2005 | INR | 2.4 | 2.75 | 2.31 | 2.41 | 2.41 | -0.09 (-3.60%) | 140,200 |
20 Apr 2005 | INR | 2.51 | 2.53 | 2.3 | 2.5 | 2.5 | +0.1 (+4.17%) | 61,770 |
19 Apr 2005 | INR | 2.6 | 2.79 | 2.4 | 2.4 | 2.4 | -0.19 (-7.34%) | 101,486 |
18 Apr 2005 | INR | 2.1 | 2.59 | 1.74 | 2.59 | 2.59 | +0.43 (+19.91%) | 155,939 |
15 Apr 2005 | INR | 2.21 | 2.39 | 2.01 | 2.16 | 2.16 | -0.04 (-1.82%) | 80,971 |
14 Apr 2005 | INR | 0 | 0 | 0 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |