Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | INR | 12.75 | 13.25 | 11.8 | 11.99 | 11.99 | -0.36 (-2.91%) | 6,585 |
3 Mar 2005 | INR | 12.78 | 12.78 | 12.35 | 12.35 | 12.35 | +0.15 (+1.23%) | 3,600 |
2 Mar 2005 | INR | 12.6 | 12.6 | 12.16 | 12.2 | 12.2 | +0.05 (+0.41%) | 4,990 |
1 Mar 2005 | INR | 12.4 | 12.98 | 12.01 | 12.15 | 12.15 | +0.09 (+0.75%) | 4,450 |
28 Feb 2005 | INR | 13 | 13 | 11.9 | 12.06 | 12.06 | -0.54 (-4.29%) | 2,050 |
25 Feb 2005 | INR | 12.8 | 12.8 | 12.25 | 12.6 | 12.6 | -0.18 (-1.41%) | 6,845 |
24 Feb 2005 | INR | 12.9 | 13 | 12.75 | 12.78 | 12.78 | -0.18 (-1.39%) | 4,845 |
23 Feb 2005 | INR | 13 | 13.35 | 12.9 | 12.96 | 12.96 | -0.49 (-3.64%) | 5,555 |
22 Feb 2005 | INR | 12.6 | 13.49 | 12.6 | 13.45 | 13.45 | +0.25 (+1.89%) | 700 |
21 Feb 2005 | INR | 12.5 | 13.75 | 12.5 | 13.2 | 13.2 | +0.16 (+1.23%) | 2,400 |
18 Feb 2005 | INR | 12.1 | 13.75 | 12.1 | 13.04 | 13.04 | -0.5 (-3.69%) | 7,850 |
17 Feb 2005 | INR | 13 | 13.95 | 12.75 | 13.54 | 13.54 | +0.64 (+4.96%) | 5,645 |
16 Feb 2005 | INR | 12.5 | 13.15 | 12.5 | 12.9 | 12.9 | -0.48 (-3.59%) | 2,640 |
15 Feb 2005 | INR | 12.4 | 14.15 | 12.4 | 13.38 | 13.38 | -0.75 (-5.31%) | 7,276 |
14 Feb 2005 | INR | 15.45 | 15.45 | 14 | 14.13 | 14.13 | +0.06 (+0.43%) | 7,666 |
11 Feb 2005 | INR | 14.5 | 14.9 | 13.9 | 14.07 | 14.07 | -0.86 (-5.76%) | 6,425 |
10 Feb 2005 | INR | 14.6 | 15.6 | 14.6 | 14.93 | 14.93 | +0.82 (+5.81%) | 27,850 |
9 Feb 2005 | INR | 13.2 | 15.81 | 13.2 | 14.11 | 14.11 | +0.93 (+7.06%) | 38,350 |
8 Feb 2005 | INR | 13.15 | 13.5 | 13.15 | 13.18 | 13.18 | +0.11 (+0.84%) | 7,100 |
7 Feb 2005 | INR | 13.9 | 13.9 | 13 | 13.07 | 13.07 | +0.69 (+5.57%) | 5,664 |
4 Feb 2005 | INR | 12.05 | 13 | 12.05 | 12.38 | 12.38 | -0.62 (-4.77%) | 5,326 |
3 Feb 2005 | INR | 12.5 | 13.5 | 12.5 | 13 | 13 | +0.35 (+2.77%) | 5,350 |
2 Feb 2005 | INR | 12.81 | 13.45 | 12.4 | 12.65 | 12.65 | -0.13 (-1.02%) | 4,652 |
1 Feb 2005 | INR | 13.1 | 13.5 | 12.4 | 12.78 | 12.78 | -1.02 (-7.39%) | 4,050 |
31 Jan 2005 | INR | 15.15 | 15.15 | 13.1 | 13.8 | 13.8 | -0.05 (-0.36%) | 8,500 |
28 Jan 2005 | INR | 13 | 15 | 13 | 13.85 | 13.85 | +0.88 (+6.78%) | 12,265 |
27 Jan 2005 | INR | 12.65 | 13.1 | 12.1 | 12.97 | 12.97 | +1.06 (+8.90%) | 9,582 |
26 Jan 2005 | INR | 0 | 0 | 0 | 11.91 | 11.91 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 11.4 | 12 | 11 | 11.91 | 11.91 | +0.7 (+6.24%) | 7,120 |
24 Jan 2005 | INR | 11.39 | 11.52 | 10.61 | 11.21 | 11.21 | +0.73 (+6.97%) | 7,550 |