Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | INR | 4.77 | 6 | 4.77 | 5.3 | 5.3 | +0.3 (+6%) | 5,200 |
10 Mar 2005 | INR | 5.65 | 5.65 | 4.76 | 5 | 5 | -0.5 (-9.09%) | 3,110 |
9 Mar 2005 | INR | 5.45 | 5.5 | 4.95 | 5.5 | 5.5 | +0.9 (+19.57%) | 3,900 |
8 Mar 2005 | INR | 5.3 | 5.3 | 4.51 | 4.6 | 4.6 | -0.82 (-15.13%) | 6,300 |
7 Mar 2005 | INR | 5.7 | 5.75 | 5.11 | 5.42 | 5.42 | +0.37 (+7.33%) | 4,400 |
4 Mar 2005 | INR | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | +0.03 (+0.60%) | 4,200 |
3 Mar 2005 | INR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.02 (+0.40%) | 200 |
2 Mar 2005 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
1 Mar 2005 | INR | 5 | 5 | 4.51 | 5 | 5 | -0.11 (-2.15%) | 600 |
28 Feb 2005 | INR | 5.5 | 5.5 | 5.11 | 5.11 | 5.11 | -0.01 (-0.20%) | 600 |
25 Feb 2005 | INR | 5.1 | 5.16 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,800 |
24 Feb 2005 | INR | 5.5 | 5.5 | 5.06 | 5.1 | 5.1 | -0.35 (-6.42%) | 1,600 |
23 Feb 2005 | INR | 5.06 | 5.5 | 5.06 | 5.45 | 5.45 | +0.4 (+7.92%) | 1,200 |
22 Feb 2005 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 200 |
21 Feb 2005 | INR | 5 | 5.4 | 5 | 5.09 | 5.09 | -0.24 (-4.50%) | 5,560 |
18 Feb 2005 | INR | 5.9 | 5.9 | 5.27 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,000 |
17 Feb 2005 | INR | 6.6 | 6.6 | 5.26 | 5.27 | 5.27 | -0.23 (-4.18%) | 1,200 |
16 Feb 2005 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
15 Feb 2005 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 700 |
14 Feb 2005 | INR | 5.1 | 6 | 5.1 | 6 | 6 | +0.7 (+13.21%) | 3,450 |
11 Feb 2005 | INR | 5.31 | 5.31 | 5.3 | 5.3 | 5.3 | -0.4 (-7.02%) | 550 |
10 Feb 2005 | INR | 5.8 | 5.8 | 5.01 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,050 |
9 Feb 2005 | INR | 6.5 | 6.5 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,501 |
8 Feb 2005 | INR | 4.6 | 5.75 | 4.6 | 5.73 | 5.73 | +0.63 (+12.35%) | 1,400 |
7 Feb 2005 | INR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 900 |
4 Feb 2005 | INR | 5.75 | 5.75 | 5.1 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,600 |
3 Feb 2005 | INR | 5.5 | 5.7 | 5 | 5.08 | 5.08 | +0.07 (+1.40%) | 2,540 |
2 Feb 2005 | INR | 4.95 | 5.5 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,300 |
1 Feb 2005 | INR | 5 | 5 | 5 | 5 | 5 | -0.75 (-13.04%) | 2,600 |
31 Jan 2005 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 50 |