Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | INR | 13.5 | 14 | 13.5 | 13.75 | 13.75 | +0.05 (+0.36%) | 5,712 |
22 Feb 2005 | INR | 12.8 | 13.75 | 12.8 | 13.7 | 13.7 | +0.2 (+1.48%) | 2,111 |
21 Feb 2005 | INR | 13.2 | 13.5 | 13.2 | 13.5 | 13.5 | +0.48 (+3.69%) | 3,700 |
18 Feb 2005 | INR | 13.1 | 13.1 | 13 | 13.02 | 13.02 | -0.06 (-0.46%) | 2,959 |
17 Feb 2005 | INR | 13.5 | 13.55 | 13 | 13.08 | 13.08 | -0.42 (-3.11%) | 4,064 |
16 Feb 2005 | INR | 13.25 | 13.5 | 13.15 | 13.5 | 13.5 | -0.49 (-3.50%) | 4,850 |
15 Feb 2005 | INR | 13.1 | 14 | 13 | 13.99 | 13.99 | -0.44 (-3.05%) | 6,159 |
14 Feb 2005 | INR | 14.5 | 14.5 | 14.1 | 14.43 | 14.43 | +0.11 (+0.77%) | 6,900 |
11 Feb 2005 | INR | 15 | 15.15 | 14.15 | 14.32 | 14.32 | +0.08 (+0.56%) | 5,671 |
10 Feb 2005 | INR | 14.5 | 15.5 | 14.1 | 14.24 | 14.24 | +0.2 (+1.42%) | 4,300 |
9 Feb 2005 | INR | 13.99 | 15 | 13.25 | 14.04 | 14.04 | +1.02 (+7.83%) | 10,529 |
8 Feb 2005 | INR | 13.6 | 14.05 | 12.9 | 13.02 | 13.02 | -0.98 (-7%) | 16,175 |
7 Feb 2005 | INR | 14 | 14 | 13.9 | 14 | 14 | +0.29 (+2.12%) | 3,800 |
4 Feb 2005 | INR | 14 | 14 | 12.55 | 13.71 | 13.71 | -0.15 (-1.08%) | 3,050 |
3 Feb 2005 | INR | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | -0.19 (-1.35%) | 850 |
2 Feb 2005 | INR | 13.6 | 14.75 | 13.6 | 14.05 | 14.05 | +0.11 (+0.79%) | 2,450 |
1 Feb 2005 | INR | 13.25 | 14.25 | 13.25 | 13.94 | 13.94 | -0.36 (-2.52%) | 2,300 |
31 Jan 2005 | INR | 13 | 15 | 13 | 14.3 | 14.3 | -0.5 (-3.38%) | 2,040 |
28 Jan 2005 | INR | 14.75 | 15.8 | 14.75 | 14.8 | 14.8 | +0.05 (+0.34%) | 7,800 |
27 Jan 2005 | INR | 14.35 | 14.75 | 14.35 | 14.75 | 14.75 | +1.3 (+9.67%) | 4,350 |
26 Jan 2005 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 13 | 14 | 13 | 13.45 | 13.45 | +0.45 (+3.46%) | 6,370 |
24 Jan 2005 | INR | 12.7 | 13 | 12.65 | 13 | 13 | +0.25 (+1.96%) | 3,400 |
21 Jan 2005 | INR | 0 | 0 | 0 | 12.75 | 12.75 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 12.7 | 12.8 | 12.7 | 12.75 | 12.75 | -0.25 (-1.92%) | 600 |
19 Jan 2005 | INR | 12.1 | 13 | 12.1 | 13 | 13 | -0.05 (-0.38%) | 1,295 |
18 Jan 2005 | INR | 13 | 13.45 | 13 | 13.05 | 13.05 | +0.15 (+1.16%) | 1,900 |
17 Jan 2005 | INR | 14 | 14 | 12.65 | 12.9 | 12.9 | -1.1 (-7.86%) | 4,764 |
14 Jan 2005 | INR | 14.5 | 14.55 | 14 | 14 | 14 | -0.5 (-3.45%) | 2,275 |
13 Jan 2005 | INR | 14.2 | 14.5 | 13.5 | 14.5 | 14.5 | +1.15 (+8.61%) | 2,810 |