Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | INR | 18.25 | 21 | 18 | 20.4 | 20.4 | +1.9 (+10.27%) | 309,547 |
7 Feb 2005 | INR | 18.3 | 18.85 | 18 | 18.5 | 18.5 | +0.25 (+1.37%) | 46,601 |
4 Feb 2005 | INR | 19 | 19 | 17.8 | 18.25 | 18.25 | -0.65 (-3.44%) | 33,690 |
3 Feb 2005 | INR | 18.8 | 19.25 | 18.5 | 18.9 | 18.9 | +0.35 (+1.89%) | 53,225 |
2 Feb 2005 | INR | 18.8 | 19.95 | 18.25 | 18.55 | 18.55 | +0.2 (+1.09%) | 60,800 |
1 Feb 2005 | INR | 18.25 | 18.5 | 17.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 44,275 |
31 Jan 2005 | INR | 18.5 | 19 | 18.2 | 18.5 | 18.5 | +0.55 (+3.06%) | 209,504 |
28 Jan 2005 | INR | 15.1 | 18.4 | 15.1 | 17.95 | 17.95 | +2.35 (+15.06%) | 136,500 |
27 Jan 2005 | INR | 15.5 | 15.85 | 15.5 | 15.6 | 15.6 | +0.1 (+0.65%) | 3,229 |
26 Jan 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 15.5 | 15.75 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 31,050 |
24 Jan 2005 | INR | 15.8 | 16.25 | 15.4 | 15.5 | 15.5 | +0.25 (+1.64%) | 37,050 |
21 Jan 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 15.2 | 15.3 | 14.8 | 15.25 | 15.25 | -0.25 (-1.61%) | 31,200 |
19 Jan 2005 | INR | 15.4 | 15.6 | 15.15 | 15.5 | 15.5 | +0.4 (+2.65%) | 11,250 |
18 Jan 2005 | INR | 15.95 | 15.95 | 15 | 15.1 | 15.1 | -0.35 (-2.27%) | 27,135 |
17 Jan 2005 | INR | 16.5 | 16.5 | 15.1 | 15.45 | 15.45 | -0.8 (-4.92%) | 24,475 |
14 Jan 2005 | INR | 16.8 | 19.7 | 16 | 16.25 | 16.25 | -0.85 (-4.97%) | 68,562 |
13 Jan 2005 | INR | 15.9 | 17.3 | 14.7 | 17.1 | 17.1 | +2.3 (+15.54%) | 46,800 |
12 Jan 2005 | INR | 16.25 | 16.9 | 14.65 | 14.8 | 14.8 | -1.8 (-10.84%) | 18,301 |
11 Jan 2005 | INR | 17.25 | 17.8 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 15,795 |
10 Jan 2005 | INR | 18 | 18.3 | 16.9 | 17 | 17 | -0.35 (-2.02%) | 56,135 |
7 Jan 2005 | INR | 18 | 18.85 | 17 | 17.35 | 17.35 | -0.25 (-1.42%) | 41,175 |
6 Jan 2005 | INR | 17.15 | 18.35 | 17.15 | 17.6 | 17.6 | -0.2 (-1.12%) | 46,137 |
5 Jan 2005 | INR | 17 | 20.35 | 17 | 17.8 | 17.8 | +0.3 (+1.71%) | 242,149 |
4 Jan 2005 | INR | 17.25 | 17.7 | 16.8 | 17.5 | 17.5 | +0.8 (+4.79%) | 108,214 |
3 Jan 2005 | INR | 17.35 | 18.25 | 16.5 | 16.7 | 16.7 | -0.11 (-0.65%) | 54,868 |
31 Dec 2004 | INR | 17.7 | 17.7 | 16.51 | 16.81 | 16.81 | +0.08 (+0.48%) | 33,440 |
30 Dec 2004 | INR | 17 | 17.49 | 16.5 | 16.73 | 16.73 | -0.15 (-0.89%) | 31,621 |
29 Dec 2004 | INR | 18.5 | 18.5 | 16.65 | 16.88 | 16.88 | -0.18 (-1.06%) | 95,765 |