Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | INR | 21.95 | 24.1 | 21.95 | 24.05 | 24.05 | +2.1 (+9.57%) | 6,407 |
17 May 2005 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +0.85 (+4.03%) | 100 |
16 May 2005 | INR | 21.9 | 21.9 | 21.1 | 21.1 | 21.1 | -0.5 (-2.31%) | 201 |
13 May 2005 | INR | 21.75 | 21.75 | 21.6 | 21.6 | 21.6 | +0.2 (+0.93%) | 600 |
12 May 2005 | INR | 21.9 | 21.9 | 21.4 | 21.4 | 21.4 | -0.1 (-0.47%) | 5 |
11 May 2005 | INR | 21.5 | 22.75 | 21.5 | 21.5 | 21.5 | -1.3 (-5.70%) | 1,900 |
10 May 2005 | INR | 23.55 | 23.55 | 20.35 | 22.8 | 22.8 | +1.35 (+6.29%) | 904 |
9 May 2005 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1.95 (+10%) | 3 |
6 May 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 100 |
5 May 2005 | INR | 18.5 | 21.8 | 18.5 | 20.5 | 20.5 | +0.65 (+3.27%) | 1,950 |
4 May 2005 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.8 (-8.31%) | 1,500 |
3 May 2005 | INR | 0 | 0 | 0 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
2 May 2005 | INR | 0 | 0 | 0 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
29 Apr 2005 | INR | 19.7 | 21.9 | 19.7 | 21.65 | 21.65 | +0.4 (+1.88%) | 800 |
28 Apr 2005 | INR | 0 | 0 | 0 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
27 Apr 2005 | INR | 18.45 | 21.25 | 18.45 | 21.25 | 21.25 | +1.25 (+6.25%) | 2,200 |
26 Apr 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
25 Apr 2005 | INR | 20 | 20 | 20 | 20 | 20 | -1.55 (-7.19%) | 400 |
22 Apr 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1.95 (+9.95%) | 200 |
21 Apr 2005 | INR | 19.9 | 20.9 | 19.1 | 19.6 | 19.6 | +0.1 (+0.51%) | 2,650 |
20 Apr 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 900 |
19 Apr 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +1.75 (+9.86%) | 500 |
18 Apr 2005 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.45 (-7.55%) | 200 |
15 Apr 2005 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
14 Apr 2005 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 19.25 | 19.25 | 19.2 | 19.2 | 19.2 | +0.05 (+0.26%) | 200 |
12 Apr 2005 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.2 (-1.03%) | 200 |
11 Apr 2005 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.65 (-3.25%) | 500 |
8 Apr 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
7 Apr 2005 | INR | 19.1 | 20 | 19.1 | 20 | 20 | 0.0 (0.0%) | 700 |