Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | INR | 3.17 | 3.3 | 3.17 | 3.22 | 3.22 | -0.28 (-8.00%) | 19,465 |
9 Mar 2005 | INR | 3.5 | 3.5 | 3.2 | 3.5 | 3.5 | +0.2 (+6.06%) | 3,500 |
8 Mar 2005 | INR | 3.27 | 3.7 | 3.27 | 3.3 | 3.3 | -0.23 (-6.52%) | 2,648 |
7 Mar 2005 | INR | 3.5 | 3.75 | 3.45 | 3.53 | 3.53 | +0.12 (+3.52%) | 9,150 |
4 Mar 2005 | INR | 3.35 | 3.75 | 3.35 | 3.41 | 3.41 | -0.23 (-6.32%) | 9,900 |
3 Mar 2005 | INR | 3.75 | 3.94 | 3.58 | 3.64 | 3.64 | -0.19 (-4.96%) | 11,664 |
2 Mar 2005 | INR | 3.99 | 4 | 3.65 | 3.83 | 3.83 | +0.08 (+2.13%) | 7,750 |
1 Mar 2005 | INR | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | +0.09 (+2.46%) | 1,750 |
28 Feb 2005 | INR | 4.05 | 4.05 | 3.65 | 3.66 | 3.66 | -0.34 (-8.50%) | 7,135 |
25 Feb 2005 | INR | 4.1 | 4.12 | 3.81 | 4 | 4 | -0.18 (-4.31%) | 5,940 |
24 Feb 2005 | INR | 4.3 | 4.5 | 4.15 | 4.18 | 4.18 | +0.08 (+1.95%) | 17,586 |
23 Feb 2005 | INR | 4.2 | 4.3 | 3.8 | 4.1 | 4.1 | -0.03 (-0.73%) | 28,442 |
22 Feb 2005 | INR | 4.25 | 4.25 | 4 | 4.13 | 4.13 | -0.13 (-3.05%) | 3,700 |
21 Feb 2005 | INR | 4.75 | 4.8 | 4.25 | 4.26 | 4.26 | -0.41 (-8.78%) | 13,575 |
18 Feb 2005 | INR | 4.6 | 4.8 | 4.52 | 4.67 | 4.67 | +0.14 (+3.09%) | 20,800 |
17 Feb 2005 | INR | 4.8 | 4.8 | 4.51 | 4.53 | 4.53 | -0.14 (-3.00%) | 25,248 |
16 Feb 2005 | INR | 4.75 | 5 | 4.65 | 4.67 | 4.67 | -0.45 (-8.79%) | 38,638 |
15 Feb 2005 | INR | 5.3 | 5.3 | 4.75 | 5.12 | 5.12 | +0.26 (+5.35%) | 66,840 |
14 Feb 2005 | INR | 5.65 | 5.65 | 4.15 | 4.86 | 4.86 | -0.32 (-6.18%) | 86,971 |
11 Feb 2005 | INR | 5.18 | 5.18 | 4.75 | 5.18 | 5.18 | +0.86 (+19.91%) | 128,054 |
10 Feb 2005 | INR | 4.3 | 4.32 | 4.3 | 4.32 | 4.32 | +0.72 (+20.00%) | 39,194 |
9 Feb 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.6 (+20%) | 25,914 |
8 Feb 2005 | INR | 2.95 | 3 | 2.71 | 3 | 3 | +0.5 (+20%) | 29,841 |
7 Feb 2005 | INR | 2.15 | 2.5 | 1.9 | 2.5 | 2.5 | +0.4 (+19.05%) | 16,337 |
4 Feb 2005 | INR | 2 | 2.1 | 1.98 | 2.1 | 2.1 | +0.09 (+4.48%) | 65,600 |
3 Feb 2005 | INR | 1.96 | 2.18 | 1.91 | 2.01 | 2.01 | +0.05 (+2.55%) | 24,800 |
2 Feb 2005 | INR | 1.86 | 1.99 | 1.86 | 1.96 | 1.96 | -0.16 (-7.55%) | 25,150 |
1 Feb 2005 | INR | 1.91 | 2.15 | 1.91 | 2.12 | 2.12 | -0.07 (-3.20%) | 7,850 |
31 Jan 2005 | INR | 2.11 | 2.2 | 2.07 | 2.19 | 2.19 | +0.14 (+6.83%) | 9,099 |
28 Jan 2005 | INR | 2.02 | 2.24 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 4,770 |