Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | INR | 17.4 | 18.65 | 16.7 | 18.65 | 18.65 | +0.65 (+3.61%) | 5,550 |
14 Apr 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 17.6 | 18 | 17.6 | 18 | 18 | +0.5 (+2.86%) | 900 |
12 Apr 2005 | INR | 17 | 18.5 | 17 | 17.5 | 17.5 | -0.15 (-0.85%) | 760 |
11 Apr 2005 | INR | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -1.15 (-6.12%) | 1,050 |
8 Apr 2005 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.6 (-3.09%) | 100 |
7 Apr 2005 | INR | 18.5 | 19.5 | 18.15 | 19.4 | 19.4 | +1.25 (+6.89%) | 1,705 |
6 Apr 2005 | INR | 18 | 18.15 | 18 | 18.15 | 18.15 | -1.15 (-5.96%) | 1,700 |
5 Apr 2005 | INR | 18.5 | 19.3 | 18.5 | 19.3 | 19.3 | +1.6 (+9.04%) | 1,000 |
4 Apr 2005 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.05 (-0.28%) | 100 |
1 Apr 2005 | INR | 17.5 | 19 | 17.5 | 17.75 | 17.75 | -1.05 (-5.59%) | 700 |
31 Mar 2005 | INR | 18.8 | 18.8 | 17.25 | 18.8 | 18.8 | +1.7 (+9.94%) | 526 |
30 Mar 2005 | INR | 17.1 | 18.5 | 17.1 | 17.1 | 17.1 | -0.6 (-3.39%) | 1,329 |
29 Mar 2005 | INR | 18 | 18 | 16.45 | 17.7 | 17.7 | +0.35 (+2.02%) | 3,400 |
28 Mar 2005 | INR | 17 | 18 | 17 | 17.35 | 17.35 | -0.1 (-0.57%) | 13,290 |
25 Mar 2005 | INR | 0 | 0 | 0 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 17.55 | 17.6 | 17.4 | 17.45 | 17.45 | -0.3 (-1.69%) | 2,446 |
23 Mar 2005 | INR | 17.75 | 18.35 | 17.65 | 17.75 | 17.75 | -1 (-5.33%) | 6,097 |
22 Mar 2005 | INR | 18.75 | 19.3 | 18.75 | 18.75 | 18.75 | -0.75 (-3.85%) | 4,250 |
21 Mar 2005 | INR | 20 | 20 | 19.3 | 19.5 | 19.5 | -0.35 (-1.76%) | 5,671 |
18 Mar 2005 | INR | 20 | 20 | 18.7 | 19.85 | 19.85 | +0.15 (+0.76%) | 5,150 |
17 Mar 2005 | INR | 19.75 | 20 | 19.65 | 19.7 | 19.7 | -0.65 (-3.19%) | 4,400 |
16 Mar 2005 | INR | 19.25 | 20.8 | 19.25 | 20.35 | 20.35 | +1.15 (+5.99%) | 3,548 |
15 Mar 2005 | INR | 20 | 20.85 | 19 | 19.2 | 19.2 | -0.8 (-4%) | 3,041 |
14 Mar 2005 | INR | 20 | 20.6 | 20 | 20 | 20 | -0.25 (-1.23%) | 8,179 |
11 Mar 2005 | INR | 19.8 | 20.75 | 19.8 | 20.25 | 20.25 | +0.75 (+3.85%) | 7,723 |
10 Mar 2005 | INR | 20 | 20 | 19.25 | 19.5 | 19.5 | +0.05 (+0.26%) | 8,919 |
9 Mar 2005 | INR | 20.75 | 21.45 | 19.1 | 19.45 | 19.45 | -1.4 (-6.71%) | 17,269 |
8 Mar 2005 | INR | 21.9 | 21.9 | 20.55 | 20.85 | 20.85 | -0.05 (-0.24%) | 5,170 |
7 Mar 2005 | INR | 21 | 21.5 | 20.1 | 20.9 | 20.9 | +0.7 (+3.47%) | 13,378 |