Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | INR | 7.4 | 7.4 | 7.21 | 7.21 | 7.21 | -0.19 (-2.57%) | 2,500 |
18 Apr 2005 | INR | 6.35 | 7.48 | 6.35 | 7.4 | 7.4 | +0.23 (+3.21%) | 3,400 |
15 Apr 2005 | INR | 7.23 | 7.36 | 7.12 | 7.17 | 7.17 | -0.22 (-2.98%) | 16,800 |
14 Apr 2005 | INR | 0 | 0 | 0 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 7.61 | 7.61 | 7.39 | 7.39 | 7.39 | -0.22 (-2.89%) | 1,100 |
12 Apr 2005 | INR | 7.41 | 7.82 | 7.41 | 7.61 | 7.61 | 0.0 (0.0%) | 1,604 |
11 Apr 2005 | INR | 7.27 | 7.8 | 7.27 | 7.61 | 7.61 | -0.17 (-2.19%) | 3,575 |
8 Apr 2005 | INR | 7.8 | 7.8 | 7.5 | 7.78 | 7.78 | -0.02 (-0.26%) | 8,004 |
7 Apr 2005 | INR | 7.66 | 8.26 | 7.66 | 7.8 | 7.8 | -0.29 (-3.58%) | 3,151 |
6 Apr 2005 | INR | 8.15 | 8.19 | 8 | 8.09 | 8.09 | -0.21 (-2.53%) | 2,750 |
5 Apr 2005 | INR | 7.9 | 8.39 | 7.7 | 8.3 | 8.3 | +0.35 (+4.40%) | 5,250 |
4 Apr 2005 | INR | 7.35 | 8.48 | 7.35 | 7.95 | 7.95 | -0.24 (-2.93%) | 4,501 |
1 Apr 2005 | INR | 7.27 | 8.5 | 7.26 | 8.19 | 8.19 | +0.49 (+6.36%) | 6,161 |
31 Mar 2005 | INR | 8.46 | 8.46 | 7.66 | 7.7 | 7.7 | +0.33 (+4.48%) | 3,000 |
30 Mar 2005 | INR | 7.25 | 7.4 | 7.2 | 7.37 | 7.37 | +0.15 (+2.08%) | 2,772 |
29 Mar 2005 | INR | 7.24 | 7.29 | 7.2 | 7.22 | 7.22 | 0.0 (0.0%) | 3,614 |
28 Mar 2005 | INR | 7.34 | 7.73 | 7.22 | 7.22 | 7.22 | -0.05 (-0.69%) | 3,501 |
25 Mar 2005 | INR | 0 | 0 | 0 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 7.74 | 7.75 | 7.27 | 7.27 | 7.27 | -0.54 (-6.91%) | 3,860 |
23 Mar 2005 | INR | 7.7 | 8 | 7.7 | 7.81 | 7.81 | -0.12 (-1.51%) | 4,650 |
22 Mar 2005 | INR | 8.25 | 8.65 | 7.75 | 7.93 | 7.93 | -0.4 (-4.80%) | 12,050 |
21 Mar 2005 | INR | 8.25 | 8.9 | 8.25 | 8.33 | 8.33 | +0.08 (+0.97%) | 8,150 |
18 Mar 2005 | INR | 8.52 | 8.7 | 8.1 | 8.25 | 8.25 | -0.65 (-7.30%) | 5,700 |
17 Mar 2005 | INR | 8.77 | 9.74 | 8.77 | 8.9 | 8.9 | -0.13 (-1.44%) | 11,201 |
16 Mar 2005 | INR | 9.05 | 9.45 | 8.9 | 9.03 | 9.03 | -0.08 (-0.88%) | 13,300 |
15 Mar 2005 | INR | 8.78 | 9.4 | 8.77 | 9.11 | 9.11 | +0.1 (+1.11%) | 14,900 |
14 Mar 2005 | INR | 8.21 | 9.7 | 8.2 | 9.01 | 9.01 | +0.69 (+8.29%) | 30,056 |
11 Mar 2005 | INR | 9.3 | 9.3 | 8.31 | 8.32 | 8.32 | -0.48 (-5.45%) | 6,002 |
10 Mar 2005 | INR | 8.5 | 9.25 | 7.95 | 8.8 | 8.8 | +0.47 (+5.64%) | 26,539 |
9 Mar 2005 | INR | 7 | 8.6 | 7 | 8.33 | 8.33 | -0.09 (-1.07%) | 10,475 |