Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | INR | 19.4 | 19.5 | 18.65 | 18.7 | 18.7 | -1.25 (-6.27%) | 2,400 |
7 Feb 2005 | INR | 19.05 | 20 | 19.05 | 19.95 | 19.95 | +0.6 (+3.10%) | 5,350 |
4 Feb 2005 | INR | 17 | 21.8 | 17 | 19.35 | 19.35 | +0.05 (+0.26%) | 7,225 |
3 Feb 2005 | INR | 21.95 | 21.95 | 18.6 | 19.3 | 19.3 | +0.6 (+3.21%) | 7,300 |
2 Feb 2005 | INR | 19.3 | 19.3 | 18 | 18.7 | 18.7 | -0.35 (-1.84%) | 6,000 |
1 Feb 2005 | INR | 18.5 | 19.5 | 18.5 | 19.05 | 19.05 | +1.05 (+5.83%) | 8,434 |
31 Jan 2005 | INR | 18 | 18.7 | 18 | 18 | 18 | -0.35 (-1.91%) | 3,216 |
28 Jan 2005 | INR | 17.9 | 18.5 | 17.9 | 18.35 | 18.35 | +0.4 (+2.23%) | 2,099 |
27 Jan 2005 | INR | 18.3 | 18.3 | 17.65 | 17.95 | 17.95 | +1.2 (+7.16%) | 1,403 |
26 Jan 2005 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 16.75 | 17 | 16 | 16.75 | 16.75 | +0.25 (+1.52%) | 2,290 |
24 Jan 2005 | INR | 17 | 17 | 16.15 | 16.5 | 16.5 | -0.3 (-1.79%) | 1,500 |
21 Jan 2005 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 17.85 | 18 | 16.65 | 16.8 | 16.8 | -1.55 (-8.45%) | 6,475 |
19 Jan 2005 | INR | 18.9 | 18.95 | 18.25 | 18.35 | 18.35 | +0.1 (+0.55%) | 2,951 |
18 Jan 2005 | INR | 20 | 20 | 18.2 | 18.25 | 18.25 | -0.5 (-2.67%) | 400 |
17 Jan 2005 | INR | 19.3 | 19.3 | 17.7 | 18.75 | 18.75 | -0.75 (-3.85%) | 3,500 |
14 Jan 2005 | INR | 19.95 | 19.95 | 19.5 | 19.5 | 19.5 | +0.6 (+3.17%) | 1,000 |
13 Jan 2005 | INR | 18.15 | 19.7 | 18.15 | 18.9 | 18.9 | +0.6 (+3.28%) | 3,800 |
12 Jan 2005 | INR | 20 | 20 | 18.05 | 18.3 | 18.3 | -1.7 (-8.50%) | 7,400 |
11 Jan 2005 | INR | 21 | 21 | 19.6 | 20 | 20 | -1 (-4.76%) | 1,925 |
10 Jan 2005 | INR | 21 | 21.5 | 20.6 | 21 | 21 | +0.1 (+0.48%) | 4,025 |
7 Jan 2005 | INR | 20 | 20.9 | 20 | 20.9 | 20.9 | -0.3 (-1.42%) | 2,500 |
6 Jan 2005 | INR | 20.1 | 21.3 | 20.1 | 21.2 | 21.2 | +0.2 (+0.95%) | 6,402 |
5 Jan 2005 | INR | 22.3 | 22.7 | 19.3 | 21 | 21 | -0.4 (-1.87%) | 18,200 |
4 Jan 2005 | INR | 21.7 | 23.5 | 21.25 | 21.4 | 21.4 | -0.35 (-1.61%) | 13,650 |
3 Jan 2005 | INR | 20.9 | 22.05 | 20.35 | 21.75 | 21.75 | +1.7 (+8.48%) | 18,900 |
31 Dec 2004 | INR | 20.8 | 20.95 | 20 | 20.05 | 20.05 | +0.9 (+4.70%) | 3,700 |
30 Dec 2004 | INR | 20.7 | 20.7 | 19.1 | 19.15 | 19.15 | -1.25 (-6.13%) | 10,650 |
29 Dec 2004 | INR | 21.45 | 21.45 | 19.45 | 20.4 | 20.4 | +0.05 (+0.25%) | 10,900 |