Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | INR | 5.4 | 5.6 | 5.38 | 5.6 | 5.6 | -0.18 (-3.11%) | 1,000 |
4 Feb 2005 | INR | 5.35 | 5.8 | 5.24 | 5.78 | 5.78 | +0.53 (+10.10%) | 2,650 |
3 Feb 2005 | INR | 5.5 | 6 | 5.15 | 5.25 | 5.25 | -0.25 (-4.55%) | 6,063 |
2 Feb 2005 | INR | 5.5 | 5.8 | 5.25 | 5.5 | 5.5 | -0.3 (-5.17%) | 4,305 |
1 Feb 2005 | INR | 5.9 | 6.05 | 5.5 | 5.8 | 5.8 | +0.3 (+5.45%) | 4,750 |
31 Jan 2005 | INR | 4.6 | 6.2 | 4.5 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,800 |
28 Jan 2005 | INR | 6.64 | 6.64 | 5.32 | 5.4 | 5.4 | -0.15 (-2.70%) | 4,750 |
27 Jan 2005 | INR | 5.5 | 6 | 5.5 | 5.55 | 5.55 | +0.06 (+1.09%) | 1,050 |
26 Jan 2005 | INR | 0 | 0 | 0 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 5.6 | 5.85 | 5.25 | 5.49 | 5.49 | -0.31 (-5.34%) | 3,435 |
24 Jan 2005 | INR | 4.86 | 5.9 | 4.86 | 5.8 | 5.8 | +0.3 (+5.45%) | 2,150 |
21 Jan 2005 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 5.13 | 5.5 | 5.1 | 5.5 | 5.5 | +0.13 (+2.42%) | 7,891 |
19 Jan 2005 | INR | 5.69 | 6 | 5.37 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,060 |
18 Jan 2005 | INR | 5.3 | 5.36 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 950 |
17 Jan 2005 | INR | 5.6 | 5.65 | 5.2 | 5.28 | 5.28 | -0.55 (-9.43%) | 6,050 |
14 Jan 2005 | INR | 5.6 | 5.84 | 5.6 | 5.83 | 5.83 | -0.12 (-2.02%) | 2,500 |
13 Jan 2005 | INR | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,660 |
12 Jan 2005 | INR | 5.95 | 6.2 | 5.75 | 5.94 | 5.94 | -0.31 (-4.96%) | 10,913 |
11 Jan 2005 | INR | 6.7 | 6.75 | 6.15 | 6.25 | 6.25 | -0.25 (-3.85%) | 10,300 |
10 Jan 2005 | INR | 6 | 6.65 | 6 | 6.5 | 6.5 | +0.25 (+4%) | 10,250 |
7 Jan 2005 | INR | 5.25 | 6.3 | 5.25 | 6.25 | 6.25 | +0.54 (+9.46%) | 10,410 |
6 Jan 2005 | INR | 5.1 | 6.5 | 5.03 | 5.71 | 5.71 | -0.51 (-8.20%) | 21,275 |
5 Jan 2005 | INR | 6.65 | 7.13 | 5.9 | 6.22 | 6.22 | -0.17 (-2.66%) | 20,640 |
4 Jan 2005 | INR | 6.05 | 6.79 | 6.05 | 6.39 | 6.39 | +0.36 (+5.97%) | 27,275 |
3 Jan 2005 | INR | 6 | 6.59 | 6 | 6.03 | 6.03 | -0.14 (-2.27%) | 24,450 |
31 Dec 2004 | INR | 5.61 | 6.2 | 5.61 | 6.17 | 6.17 | +0.22 (+3.70%) | 12,126 |
30 Dec 2004 | INR | 5.5 | 6.2 | 5.5 | 5.95 | 5.95 | -0.05 (-0.83%) | 12,315 |
29 Dec 2004 | INR | 6.38 | 6.38 | 5.55 | 6 | 6 | -0.09 (-1.48%) | 19,100 |
28 Dec 2004 | INR | 5.8 | 6.2 | 5.7 | 6.09 | 6.09 | +0.33 (+5.73%) | 26,180 |