Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 10 | 10.65 | 10 | 10.65 | 10.65 | +0.96 (+9.91%) | 12,960 |
11 Mar 2005 | INR | 9.55 | 9.8 | 9.3 | 9.69 | 9.69 | -0.01 (-0.10%) | 3,350 |
10 Mar 2005 | INR | 8.8 | 9.7 | 8.75 | 9.7 | 9.7 | +0.4 (+4.30%) | 1,350 |
9 Mar 2005 | INR | 10 | 10 | 9.3 | 9.3 | 9.3 | -0.58 (-5.87%) | 2,300 |
8 Mar 2005 | INR | 9.75 | 10.7 | 9.7 | 9.88 | 9.88 | +0.12 (+1.23%) | 4,450 |
7 Mar 2005 | INR | 9.2 | 10 | 9.2 | 9.76 | 9.76 | +0.12 (+1.24%) | 2,800 |
4 Mar 2005 | INR | 9.4 | 10.2 | 9 | 9.64 | 9.64 | -0.03 (-0.31%) | 7,150 |
3 Mar 2005 | INR | 10 | 10.1 | 9.67 | 9.67 | 9.67 | -0.75 (-7.20%) | 1,400 |
2 Mar 2005 | INR | 9.01 | 10.45 | 9.01 | 10.42 | 10.42 | +0.88 (+9.22%) | 5,400 |
1 Mar 2005 | INR | 9.13 | 9.55 | 9.13 | 9.54 | 9.54 | +0.02 (+0.21%) | 2,000 |
28 Feb 2005 | INR | 10.45 | 10.45 | 9 | 9.52 | 9.52 | +0.01 (+0.11%) | 12,800 |
25 Feb 2005 | INR | 10.2 | 10.2 | 9.45 | 9.51 | 9.51 | +0.01 (+0.11%) | 3,400 |
24 Feb 2005 | INR | 10.5 | 10.5 | 9.2 | 9.5 | 9.5 | -0.5 (-5%) | 8,005 |
23 Feb 2005 | INR | 9.2 | 10 | 9.2 | 10 | 10 | -0.01 (-0.10%) | 2,300 |
22 Feb 2005 | INR | 10.01 | 10.4 | 10.01 | 10.01 | 10.01 | -0.49 (-4.67%) | 1,300 |
21 Feb 2005 | INR | 11.2 | 11.2 | 9.61 | 10.5 | 10.5 | +0.3 (+2.94%) | 17,600 |
18 Feb 2005 | INR | 11.25 | 11.25 | 9.53 | 10.2 | 10.2 | -0.3 (-2.86%) | 5,200 |
17 Feb 2005 | INR | 11.6 | 11.6 | 10.23 | 10.5 | 10.5 | -0.08 (-0.76%) | 11,600 |
16 Feb 2005 | INR | 11.5 | 11.6 | 10.55 | 10.58 | 10.58 | -0.53 (-4.77%) | 3,900 |
15 Feb 2005 | INR | 11.1 | 12 | 10.5 | 11.11 | 11.11 | -0.49 (-4.22%) | 7,951 |
14 Feb 2005 | INR | 11.95 | 12 | 11 | 11.6 | 11.6 | +0.04 (+0.35%) | 16,400 |
11 Feb 2005 | INR | 11 | 11.9 | 10.51 | 11.56 | 11.56 | +0.55 (+5.00%) | 13,811 |
10 Feb 2005 | INR | 11.2 | 11.2 | 10.11 | 11.01 | 11.01 | +0.81 (+7.94%) | 6,901 |
9 Feb 2005 | INR | 9.6 | 10.75 | 9.6 | 10.2 | 10.2 | +0.4 (+4.08%) | 7,200 |
8 Feb 2005 | INR | 9.15 | 10.3 | 9.15 | 9.8 | 9.8 | +0.09 (+0.93%) | 5,100 |
7 Feb 2005 | INR | 10.5 | 10.5 | 9.5 | 9.71 | 9.71 | -0.19 (-1.92%) | 5,849 |
4 Feb 2005 | INR | 10.7 | 10.7 | 9.51 | 9.9 | 9.9 | +0.15 (+1.54%) | 12,000 |
3 Feb 2005 | INR | 9.5 | 10 | 9.13 | 9.75 | 9.75 | -0.25 (-2.50%) | 3,700 |
2 Feb 2005 | INR | 10 | 10.4 | 10 | 10 | 10 | -0.7 (-6.54%) | 2,900 |
1 Feb 2005 | INR | 11 | 11 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 4,359 |