Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | INR | 13.35 | 14.45 | 13.35 | 14.05 | 14.05 | +0.5 (+3.69%) | 9,978 |
2 Mar 2005 | INR | 12.95 | 14 | 12.8 | 13.55 | 13.55 | +0.05 (+0.37%) | 6,385 |
1 Mar 2005 | INR | 13.25 | 14 | 13.25 | 13.5 | 13.5 | -0.7 (-4.93%) | 1,650 |
28 Feb 2005 | INR | 13.25 | 14.9 | 13.25 | 14.2 | 14.2 | +0.35 (+2.53%) | 3,050 |
25 Feb 2005 | INR | 14 | 14.45 | 13.4 | 13.85 | 13.85 | -0.15 (-1.07%) | 2,410 |
24 Feb 2005 | INR | 14.55 | 15 | 13.05 | 14 | 14 | -0.5 (-3.45%) | 16,240 |
23 Feb 2005 | INR | 14.6 | 15.3 | 14.1 | 14.5 | 14.5 | -0.05 (-0.34%) | 4,224 |
22 Feb 2005 | INR | 14.6 | 14.95 | 14.45 | 14.55 | 14.55 | -0.2 (-1.36%) | 12,685 |
21 Feb 2005 | INR | 15.5 | 15.75 | 14.5 | 14.75 | 14.75 | -0.25 (-1.67%) | 25,687 |
18 Feb 2005 | INR | 14.55 | 16.8 | 14.45 | 15 | 15 | +0.5 (+3.45%) | 60,832 |
17 Feb 2005 | INR | 14.95 | 14.95 | 13.9 | 14.5 | 14.5 | -0.1 (-0.68%) | 2,950 |
16 Feb 2005 | INR | 15.75 | 15.75 | 14 | 14.6 | 14.6 | -1.1 (-7.01%) | 18,975 |
15 Feb 2005 | INR | 15.75 | 15.75 | 15.05 | 15.7 | 15.7 | +0.15 (+0.96%) | 12,450 |
14 Feb 2005 | INR | 16.5 | 16.5 | 15.2 | 15.55 | 15.55 | -0.45 (-2.81%) | 13,624 |
11 Feb 2005 | INR | 14.8 | 16.05 | 14.8 | 16 | 16 | +0.6 (+3.90%) | 4,904 |
10 Feb 2005 | INR | 14.3 | 16.25 | 14.3 | 15.4 | 15.4 | +0.1 (+0.65%) | 8,302 |
9 Feb 2005 | INR | 15.7 | 15.7 | 14.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,000 |
8 Feb 2005 | INR | 16.4 | 16.4 | 15.2 | 15.2 | 15.2 | +0.3 (+2.01%) | 6,850 |
7 Feb 2005 | INR | 14.5 | 15.25 | 14.1 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,160 |
4 Feb 2005 | INR | 15 | 15 | 14.55 | 14.75 | 14.75 | -0.2 (-1.34%) | 600 |
3 Feb 2005 | INR | 15 | 15 | 14.3 | 14.95 | 14.95 | +0.05 (+0.34%) | 4,600 |
2 Feb 2005 | INR | 15 | 15.35 | 14.5 | 14.9 | 14.9 | -0.8 (-5.10%) | 7,199 |
1 Feb 2005 | INR | 14.5 | 15.7 | 14.5 | 15.7 | 15.7 | +0.95 (+6.44%) | 2,000 |
31 Jan 2005 | INR | 14.55 | 15 | 14.55 | 14.75 | 14.75 | -0.45 (-2.96%) | 422 |
28 Jan 2005 | INR | 15.9 | 16.4 | 15 | 15.2 | 15.2 | +0.1 (+0.66%) | 10,665 |
27 Jan 2005 | INR | 16 | 16 | 14.6 | 15.1 | 15.1 | -0.6 (-3.82%) | 3,406 |
26 Jan 2005 | INR | 0 | 0 | 0 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 15.05 | 15.95 | 15.05 | 15.7 | 15.7 | 0.0 (0.0%) | 3,525 |
24 Jan 2005 | INR | 14.3 | 15.9 | 14.3 | 15.7 | 15.7 | +0.6 (+3.97%) | 1,760 |
21 Jan 2005 | INR | 0 | 0 | 0 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |