Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | INR | 12.95 | 12.95 | 10.75 | 11 | 11 | -0.8 (-6.78%) | 5,625 |
28 Jan 2005 | INR | 12.4 | 12.4 | 11.41 | 11.8 | 11.8 | +0.5 (+4.42%) | 3,275 |
27 Jan 2005 | INR | 11.5 | 11.5 | 11 | 11.3 | 11.3 | +0.7 (+6.60%) | 6,401 |
26 Jan 2005 | INR | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 10.4 | 10.6 | 10.25 | 10.6 | 10.6 | -0.4 (-3.64%) | 500 |
24 Jan 2005 | INR | 11 | 11.05 | 10.75 | 11 | 11 | +0.45 (+4.27%) | 2,349 |
21 Jan 2005 | INR | 0 | 0 | 0 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 9.05 | 10.55 | 9.05 | 10.55 | 10.55 | +0.95 (+9.90%) | 1,800 |
19 Jan 2005 | INR | 10 | 10 | 9.6 | 9.6 | 9.6 | -0.9 (-8.57%) | 800 |
18 Jan 2005 | INR | 10 | 11 | 9.6 | 10.5 | 10.5 | -0.15 (-1.41%) | 1,600 |
17 Jan 2005 | INR | 10.52 | 10.98 | 10.36 | 10.65 | 10.65 | -0.85 (-7.39%) | 2,400 |
14 Jan 2005 | INR | 11.25 | 11.55 | 11.05 | 11.5 | 11.5 | -0.75 (-6.12%) | 1,441 |
13 Jan 2005 | INR | 12.15 | 12.6 | 12.1 | 12.25 | 12.25 | -0.44 (-3.47%) | 1,400 |
12 Jan 2005 | INR | 12.4 | 12.7 | 12.34 | 12.69 | 12.69 | -1.01 (-7.37%) | 2,500 |
11 Jan 2005 | INR | 14.8 | 15 | 13.6 | 13.7 | 13.7 | -0.49 (-3.45%) | 6,641 |
10 Jan 2005 | INR | 15 | 15 | 13.5 | 14.19 | 14.19 | +0.54 (+3.96%) | 4,578 |
7 Jan 2005 | INR | 14.5 | 14.5 | 12.85 | 13.65 | 13.65 | +0.05 (+0.37%) | 9,022 |
6 Jan 2005 | INR | 13.7 | 14.25 | 13.35 | 13.6 | 13.6 | -1.22 (-8.23%) | 18,500 |
5 Jan 2005 | INR | 13.15 | 15.08 | 13.15 | 14.82 | 14.82 | +1.77 (+13.56%) | 24,222 |
4 Jan 2005 | INR | 12.5 | 13.05 | 12 | 13.05 | 13.05 | +2.17 (+19.94%) | 24,087 |
3 Jan 2005 | INR | 9.98 | 10.88 | 9.35 | 10.88 | 10.88 | +1.81 (+19.96%) | 23,583 |
31 Dec 2004 | INR | 9 | 9.19 | 9 | 9.07 | 9.07 | +0.32 (+3.66%) | 3,200 |
30 Dec 2004 | INR | 9.25 | 9.25 | 8.67 | 8.75 | 8.75 | -0.39 (-4.27%) | 1,600 |
29 Dec 2004 | INR | 9.5 | 9.52 | 9.02 | 9.14 | 9.14 | -0.41 (-4.29%) | 3,700 |
28 Dec 2004 | INR | 9.6 | 10 | 8.4 | 9.55 | 9.55 | -0.1 (-1.04%) | 10,000 |
27 Dec 2004 | INR | 10 | 10 | 9.5 | 9.65 | 9.65 | +0.32 (+3.43%) | 6,389 |
24 Dec 2004 | INR | 9 | 10.2 | 8.57 | 9.33 | 9.33 | +0.47 (+5.30%) | 10,991 |
23 Dec 2004 | INR | 10 | 10 | 8.53 | 8.86 | 8.86 | -0.09 (-1.01%) | 4,830 |
22 Dec 2004 | INR | 6.95 | 9.02 | 6.95 | 8.95 | 8.95 | +1.43 (+19.02%) | 16,142 |
21 Dec 2004 | INR | 7 | 8.38 | 7 | 7.52 | 7.52 | +0.52 (+7.43%) | 6,702 |