Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | INR | 6.55 | 6.6 | 6.55 | 6.55 | 6.55 | -0.03 (-0.46%) | 4,100 |
29 Apr 2005 | INR | 8.41 | 8.41 | 6.51 | 6.58 | 6.58 | -0.52 (-7.32%) | 1,905 |
28 Apr 2005 | INR | 7.15 | 7.4 | 6.6 | 7.1 | 7.1 | +0.05 (+0.71%) | 3,325 |
27 Apr 2005 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.5 (-6.62%) | 300 |
26 Apr 2005 | INR | 7.55 | 7.8 | 7.35 | 7.55 | 7.55 | +0.55 (+7.86%) | 6,200 |
25 Apr 2005 | INR | 8.79 | 8.79 | 6.5 | 7 | 7 | -0.31 (-4.24%) | 1,370 |
22 Apr 2005 | INR | 7.2 | 7.74 | 7.2 | 7.31 | 7.31 | +0.25 (+3.54%) | 4,350 |
21 Apr 2005 | INR | 0 | 0 | 0 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
20 Apr 2005 | INR | 7.4 | 7.45 | 6.65 | 7.06 | 7.06 | -0.14 (-1.94%) | 5,425 |
19 Apr 2005 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.1 (+1.41%) | 100 |
18 Apr 2005 | INR | 6.83 | 7.1 | 6.83 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,200 |
15 Apr 2005 | INR | 7.17 | 7.2 | 7.17 | 7.2 | 7.2 | -0.17 (-2.31%) | 3,750 |
14 Apr 2005 | INR | 0 | 0 | 0 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 8.2 | 8.2 | 7.37 | 7.37 | 7.37 | -0.63 (-7.88%) | 1,370 |
12 Apr 2005 | INR | 8 | 8.25 | 7.75 | 8 | 8 | -0.03 (-0.37%) | 3,900 |
11 Apr 2005 | INR | 7.85 | 8.25 | 7.75 | 8.03 | 8.03 | +0.43 (+5.66%) | 6,151 |
8 Apr 2005 | INR | 7.5 | 7.9 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 2,940 |
7 Apr 2005 | INR | 7.75 | 7.75 | 7.5 | 7.5 | 7.5 | -0.69 (-8.42%) | 6,000 |
6 Apr 2005 | INR | 7.5 | 8.2 | 7.35 | 8.19 | 8.19 | +0.19 (+2.38%) | 7,650 |
5 Apr 2005 | INR | 8.94 | 8.94 | 7.5 | 8 | 8 | -0.26 (-3.15%) | 2,300 |
4 Apr 2005 | INR | 8.1 | 8.83 | 8.1 | 8.26 | 8.26 | -0.12 (-1.43%) | 13,100 |
1 Apr 2005 | INR | 8.36 | 8.38 | 7.5 | 8.38 | 8.38 | +0.76 (+9.97%) | 5,029 |
31 Mar 2005 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | +0.69 (+9.96%) | 1,775 |
30 Mar 2005 | INR | 6.5 | 6.93 | 6.5 | 6.93 | 6.93 | +0.63 (+10%) | 4,501 |
29 Mar 2005 | INR | 6.95 | 6.95 | 6.3 | 6.3 | 6.3 | -0.65 (-9.35%) | 5,550 |
28 Mar 2005 | INR | 6.5 | 7 | 6.23 | 6.95 | 6.95 | +0.03 (+0.43%) | 15,075 |
25 Mar 2005 | INR | 0 | 0 | 0 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 7.55 | 7.71 | 6.8 | 6.92 | 6.92 | -0.09 (-1.28%) | 5,350 |
23 Mar 2005 | INR | 7.01 | 7.4 | 7 | 7.01 | 7.01 | -0.57 (-7.52%) | 4,990 |
22 Mar 2005 | INR | 8.05 | 8.05 | 7.5 | 7.58 | 7.58 | -0.72 (-8.67%) | 6,825 |