Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 4.1 | 4.71 | 4.1 | 4.7 | 4.7 | +0.77 (+19.59%) | 9,100 |
11 Mar 2005 | INR | 3 | 3.93 | 3 | 3.93 | 3.93 | +0.65 (+19.82%) | 3,201 |
10 Mar 2005 | INR | 3.26 | 3.67 | 3.16 | 3.28 | 3.28 | -0.66 (-16.75%) | 6,351 |
9 Mar 2005 | INR | 4 | 4 | 3.52 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,300 |
8 Mar 2005 | INR | 3.5 | 4 | 3.5 | 4 | 4 | +0.17 (+4.44%) | 250 |
7 Mar 2005 | INR | 3.55 | 4.33 | 3.55 | 3.83 | 3.83 | +0.1 (+2.68%) | 9,800 |
4 Mar 2005 | INR | 4.25 | 4.25 | 3.51 | 3.73 | 3.73 | -0.3 (-7.44%) | 8,148 |
3 Mar 2005 | INR | 3.02 | 4.11 | 3.02 | 4.03 | 4.03 | +0.6 (+17.49%) | 16,799 |
2 Mar 2005 | INR | 2.8 | 3.43 | 2.8 | 3.43 | 3.43 | +0.57 (+19.93%) | 13,358 |
1 Mar 2005 | INR | 2.77 | 3.25 | 2.77 | 2.86 | 2.86 | -0.14 (-4.67%) | 1,700 |
28 Feb 2005 | INR | 2.64 | 3 | 2.64 | 3 | 3 | 0.0 (0.0%) | 700 |
25 Feb 2005 | INR | 3.28 | 3.29 | 2.65 | 3 | 3 | +0.23 (+8.30%) | 7,052 |
24 Feb 2005 | INR | 3.15 | 3.15 | 2.68 | 2.77 | 2.77 | -0.23 (-7.67%) | 1,705 |
23 Feb 2005 | INR | 3.16 | 3.16 | 2.9 | 3 | 3 | +0.17 (+6.01%) | 10,012 |
22 Feb 2005 | INR | 2.92 | 3.13 | 2.82 | 2.83 | 2.83 | -0.3 (-9.58%) | 4,000 |
21 Feb 2005 | INR | 3.14 | 3.26 | 2.95 | 3.13 | 3.13 | -0.13 (-3.99%) | 6,800 |
18 Feb 2005 | INR | 3.2 | 3.26 | 3.16 | 3.26 | 3.26 | +0.4 (+13.99%) | 3,001 |
17 Feb 2005 | INR | 2.99 | 3.2 | 2.75 | 2.86 | 2.86 | +0.11 (+4%) | 5,150 |
16 Feb 2005 | INR | 3.3 | 3.3 | 2.75 | 2.75 | 2.75 | -0.45 (-14.06%) | 5,500 |
15 Feb 2005 | INR | 3.3 | 3.3 | 2.73 | 3.2 | 3.2 | +0.1 (+3.23%) | 2,800 |
14 Feb 2005 | INR | 2.7 | 3.22 | 2.7 | 3.1 | 3.1 | -0.13 (-4.02%) | 5,298 |
11 Feb 2005 | INR | 3.05 | 3.4 | 3.05 | 3.23 | 3.23 | 0.0 (0.0%) | 12,003 |
10 Feb 2005 | INR | 3.46 | 3.46 | 3.02 | 3.23 | 3.23 | +0.34 (+11.76%) | 16,766 |
9 Feb 2005 | INR | 2.55 | 2.95 | 2.55 | 2.89 | 2.89 | +0.39 (+15.60%) | 7,700 |
8 Feb 2005 | INR | 2.2 | 2.55 | 2.2 | 2.5 | 2.5 | +0.29 (+13.12%) | 5,850 |
7 Feb 2005 | INR | 2.59 | 2.59 | 2.09 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,700 |
4 Feb 2005 | INR | 2.25 | 2.49 | 2.25 | 2.28 | 2.28 | +0.06 (+2.70%) | 7,700 |
3 Feb 2005 | INR | 2.2 | 2.46 | 1.82 | 2.22 | 2.22 | +0.05 (+2.30%) | 1,456 |
2 Feb 2005 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.01 (+0.46%) | 100 |
1 Feb 2005 | INR | 0 | 0 | 0 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |