Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | INR | 6.5 | 6.93 | 6.4 | 6.93 | 6.93 | +0.63 (+10%) | 6,400 |
4 Mar 2005 | INR | 6.95 | 7 | 6.3 | 6.3 | 6.3 | -0.25 (-3.82%) | 3,600 |
3 Mar 2005 | INR | 5.8 | 6.72 | 5.8 | 6.55 | 6.55 | +0.44 (+7.20%) | 5,118 |
2 Mar 2005 | INR | 6.07 | 6.11 | 6.07 | 6.11 | 6.11 | -0.44 (-6.72%) | 1,000 |
1 Mar 2005 | INR | 7 | 7.47 | 6.55 | 6.55 | 6.55 | -0.7 (-9.66%) | 5,500 |
28 Feb 2005 | INR | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | +0.4 (+5.84%) | 30 |
25 Feb 2005 | INR | 7.1 | 7.1 | 6.71 | 6.85 | 6.85 | -0.4 (-5.52%) | 2,450 |
24 Feb 2005 | INR | 7.2 | 7.28 | 6.2 | 7.25 | 7.25 | +0.63 (+9.52%) | 23,213 |
23 Feb 2005 | INR | 6.65 | 7.25 | 6.6 | 6.62 | 6.62 | -0.48 (-6.76%) | 3,238 |
22 Feb 2005 | INR | 7.2 | 7.25 | 7.1 | 7.1 | 7.1 | -0.02 (-0.28%) | 3,850 |
21 Feb 2005 | INR | 7.02 | 7.95 | 7.01 | 7.12 | 7.12 | -0.28 (-3.78%) | 11,405 |
18 Feb 2005 | INR | 6.26 | 7.57 | 6.26 | 7.4 | 7.4 | +0.51 (+7.40%) | 6,123 |
17 Feb 2005 | INR | 6.5 | 6.9 | 6.15 | 6.89 | 6.89 | +0.09 (+1.32%) | 3,650 |
16 Feb 2005 | INR | 6.98 | 6.98 | 6.61 | 6.8 | 6.8 | -0.38 (-5.29%) | 3,900 |
15 Feb 2005 | INR | 7.35 | 7.67 | 7.05 | 7.18 | 7.18 | -0.65 (-8.30%) | 10,772 |
14 Feb 2005 | INR | 8.73 | 8.74 | 7.55 | 7.83 | 7.83 | -0.17 (-2.13%) | 9,896 |
11 Feb 2005 | INR | 6.98 | 8 | 6.62 | 8 | 8 | +0.69 (+9.44%) | 10,100 |
10 Feb 2005 | INR | 6.9 | 7.54 | 6.32 | 7.31 | 7.31 | +0.41 (+5.94%) | 23,800 |
9 Feb 2005 | INR | 6.32 | 6.9 | 6.32 | 6.9 | 6.9 | +0.2 (+2.99%) | 222,250 |
8 Feb 2005 | INR | 6.55 | 6.71 | 6.55 | 6.7 | 6.7 | +0.6 (+9.84%) | 4,300 |
7 Feb 2005 | INR | 5.95 | 6.1 | 5.95 | 6.1 | 6.1 | +0.55 (+9.91%) | 1,000 |
4 Feb 2005 | INR | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | +0.5 (+9.90%) | 1,100 |
3 Feb 2005 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
2 Feb 2005 | INR | 5 | 5.05 | 4.92 | 5.05 | 5.05 | -0.25 (-4.72%) | 3,400 |
1 Feb 2005 | INR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | +0.11 (+2.12%) | 1,200 |
31 Jan 2005 | INR | 4.73 | 5.6 | 4.73 | 5.19 | 5.19 | -0.06 (-1.14%) | 1,100 |
28 Jan 2005 | INR | 5.15 | 5.5 | 5.15 | 5.25 | 5.25 | -0.45 (-7.89%) | 1,700 |
27 Jan 2005 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.55 (-8.80%) | 100 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 6.4 | 6.4 | 6.1 | 6.25 | 6.25 | -0.25 (-3.85%) | 3,091 |