Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | INR | 6.55 | 7 | 6.55 | 6.65 | 6.65 | +0.05 (+0.76%) | 6,621 |
28 Feb 2005 | INR | 6.5 | 6.6 | 6.35 | 6.6 | 6.6 | -0.42 (-5.98%) | 1,200 |
25 Feb 2005 | INR | 7.15 | 7.15 | 6.5 | 7.02 | 7.02 | -0.28 (-3.84%) | 8,487 |
24 Feb 2005 | INR | 7.45 | 7.69 | 7.3 | 7.3 | 7.3 | -0.12 (-1.62%) | 5,490 |
23 Feb 2005 | INR | 8.4 | 8.4 | 7.42 | 7.42 | 7.42 | +0.1 (+1.37%) | 10,437 |
22 Feb 2005 | INR | 7.73 | 7.98 | 7.31 | 7.32 | 7.32 | -0.34 (-4.44%) | 7,050 |
21 Feb 2005 | INR | 7.74 | 7.77 | 6.71 | 7.66 | 7.66 | +0.7 (+10.06%) | 15,225 |
18 Feb 2005 | INR | 7.75 | 7.75 | 6.61 | 6.96 | 6.96 | +0.08 (+1.16%) | 8,710 |
17 Feb 2005 | INR | 7.88 | 7.88 | 6.21 | 6.88 | 6.88 | +0.06 (+0.88%) | 11,796 |
16 Feb 2005 | INR | 6.16 | 8.6 | 6.16 | 6.82 | 6.82 | -0.37 (-5.15%) | 5,241 |
15 Feb 2005 | INR | 5.55 | 7.39 | 5.55 | 7.19 | 7.19 | +0.48 (+7.15%) | 16,097 |
14 Feb 2005 | INR | 5.05 | 7 | 5.05 | 6.71 | 6.71 | +0.55 (+8.93%) | 8,235 |
11 Feb 2005 | INR | 6.53 | 7.48 | 6.1 | 6.16 | 6.16 | -0.55 (-8.20%) | 4,363 |
10 Feb 2005 | INR | 6.5 | 7.75 | 6.5 | 6.71 | 6.71 | -0.17 (-2.47%) | 7,187 |
9 Feb 2005 | INR | 5.86 | 7.2 | 5.86 | 6.88 | 6.88 | +0.27 (+4.08%) | 2,609 |
8 Feb 2005 | INR | 5.87 | 7.2 | 5.85 | 6.61 | 6.61 | -0.34 (-4.89%) | 6,700 |
7 Feb 2005 | INR | 5.8 | 6.95 | 5.25 | 6.95 | 6.95 | +0.95 (+15.83%) | 5,045 |
4 Feb 2005 | INR | 5.82 | 6.34 | 5.82 | 6 | 6 | -0.09 (-1.48%) | 700 |
3 Feb 2005 | INR | 6.35 | 6.49 | 5.82 | 6.09 | 6.09 | +0.19 (+3.22%) | 1,910 |
2 Feb 2005 | INR | 5.81 | 5.9 | 5.81 | 5.9 | 5.9 | -0.16 (-2.64%) | 400 |
1 Feb 2005 | INR | 6.6 | 6.98 | 6.05 | 6.06 | 6.06 | -0.52 (-7.90%) | 4,010 |
31 Jan 2005 | INR | 6.13 | 6.58 | 6.13 | 6.58 | 6.58 | +0.53 (+8.76%) | 500 |
28 Jan 2005 | INR | 7.85 | 7.85 | 6.05 | 6.05 | 6.05 | -0.7 (-10.37%) | 7,652 |
27 Jan 2005 | INR | 7.2 | 7.2 | 6.2 | 6.75 | 6.75 | +0.35 (+5.47%) | 12,722 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 7.2 | 7.2 | 6.05 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,595 |
24 Jan 2005 | INR | 7.67 | 7.67 | 5.9 | 6.45 | 6.45 | +0.05 (+0.78%) | 1,210 |
21 Jan 2005 | INR | 0 | 0 | 0 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 7.2 | 7.2 | 5.82 | 6.4 | 6.4 | 0.0 (0.0%) | 700 |
19 Jan 2005 | INR | 6.08 | 6.96 | 6.08 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,750 |