Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | INR | 2 | 2.18 | 1.97 | 2.08 | 2.08 | +0.09 (+4.52%) | 6,100 |
18 Apr 2005 | INR | 1.75 | 2.2 | 1.74 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,325 |
15 Apr 2005 | INR | 1.85 | 2.31 | 1.85 | 2.01 | 2.01 | -0.14 (-6.51%) | 3,345 |
14 Apr 2005 | INR | 0 | 0 | 0 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 2.44 | 2.44 | 2.01 | 2.15 | 2.15 | -0.14 (-6.11%) | 3,000 |
12 Apr 2005 | INR | 1.97 | 2.3 | 1.97 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,775 |
11 Apr 2005 | INR | 2 | 2.25 | 2 | 2.25 | 2.25 | -0.08 (-3.43%) | 225 |
8 Apr 2005 | INR | 2.25 | 2.5 | 2.11 | 2.33 | 2.33 | +0.22 (+10.43%) | 3,525 |
7 Apr 2005 | INR | 1.96 | 2.36 | 1.96 | 2.11 | 2.11 | -0.09 (-4.09%) | 7,502 |
6 Apr 2005 | INR | 2.46 | 2.46 | 2.1 | 2.2 | 2.2 | +0.01 (+0.46%) | 7,150 |
5 Apr 2005 | INR | 2.24 | 2.24 | 2.08 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,901 |
4 Apr 2005 | INR | 2.2 | 2.47 | 2 | 2.21 | 2.21 | -0.02 (-0.90%) | 5,650 |
1 Apr 2005 | INR | 2.2 | 2.24 | 1.75 | 2.23 | 2.23 | +0.24 (+12.06%) | 16,000 |
31 Mar 2005 | INR | 2.09 | 2.09 | 1.66 | 1.99 | 1.99 | +0.22 (+12.43%) | 14,150 |
30 Mar 2005 | INR | 2.04 | 2.04 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,675 |
29 Mar 2005 | INR | 1.95 | 2 | 1.58 | 1.83 | 1.83 | +0.05 (+2.81%) | 7,186 |
28 Mar 2005 | INR | 1.65 | 1.98 | 1.58 | 1.78 | 1.78 | +0.08 (+4.71%) | 7,854 |
25 Mar 2005 | INR | 0 | 0 | 0 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 1.76 | 2.31 | 1.55 | 1.7 | 1.7 | -0.23 (-11.92%) | 45,752 |
23 Mar 2005 | INR | 2.6 | 2.6 | 1.9 | 1.93 | 1.93 | -0.3 (-13.45%) | 9,075 |
22 Mar 2005 | INR | 2.68 | 2.68 | 1.97 | 2.23 | 2.23 | -0.03 (-1.33%) | 3,325 |
21 Mar 2005 | INR | 2.05 | 2.39 | 1.95 | 2.26 | 2.26 | -0.04 (-1.74%) | 17,685 |
18 Mar 2005 | INR | 2.11 | 2.45 | 2.11 | 2.3 | 2.3 | -0.06 (-2.54%) | 6,300 |
17 Mar 2005 | INR | 2.3 | 2.45 | 2.21 | 2.36 | 2.36 | +0.11 (+4.89%) | 14,800 |
16 Mar 2005 | INR | 2.31 | 2.78 | 2.22 | 2.25 | 2.25 | -0.1 (-4.26%) | 19,550 |
15 Mar 2005 | INR | 2.3 | 2.47 | 2.3 | 2.35 | 2.35 | -0.19 (-7.48%) | 16,929 |
14 Mar 2005 | INR | 2.25 | 2.65 | 2.25 | 2.54 | 2.54 | +0.05 (+2.01%) | 3,050 |
11 Mar 2005 | INR | 2.3 | 2.57 | 2.27 | 2.49 | 2.49 | +0.08 (+3.32%) | 14,900 |
10 Mar 2005 | INR | 2.31 | 2.57 | 2.28 | 2.41 | 2.41 | +0.03 (+1.26%) | 23,815 |
9 Mar 2005 | INR | 2.89 | 2.89 | 2.35 | 2.38 | 2.38 | -0.07 (-2.86%) | 18,608 |