Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | INR | 10.8 | 10.95 | 9 | 10.95 | 10.95 | +0.99 (+9.94%) | 109,124 |
8 Mar 2005 | INR | 9.54 | 9.96 | 9 | 9.96 | 9.96 | +0.9 (+9.93%) | 14,400 |
7 Mar 2005 | INR | 8.3 | 9.4 | 7.9 | 9.06 | 9.06 | +0.51 (+5.96%) | 17,455 |
4 Mar 2005 | INR | 8.3 | 9.15 | 8.3 | 8.55 | 8.55 | +0.09 (+1.06%) | 10,223 |
3 Mar 2005 | INR | 8 | 8.46 | 8 | 8.46 | 8.46 | +0.76 (+9.87%) | 6,677 |
2 Mar 2005 | INR | 8 | 8 | 7.7 | 7.7 | 7.7 | -0.44 (-5.41%) | 5,100 |
1 Mar 2005 | INR | 7.7 | 8.2 | 7.51 | 8.14 | 8.14 | +0.64 (+8.53%) | 1,800 |
28 Feb 2005 | INR | 7.35 | 8 | 7.35 | 7.5 | 7.5 | -0.58 (-7.18%) | 8,700 |
25 Feb 2005 | INR | 8.1 | 8.47 | 8 | 8.08 | 8.08 | -0.33 (-3.92%) | 8,300 |
24 Feb 2005 | INR | 8.41 | 8.45 | 8.25 | 8.41 | 8.41 | -0.18 (-2.10%) | 10,725 |
23 Feb 2005 | INR | 8.45 | 9.03 | 8.45 | 8.59 | 8.59 | +0.38 (+4.63%) | 12,000 |
22 Feb 2005 | INR | 8.61 | 8.61 | 7.8 | 8.21 | 8.21 | -0.29 (-3.41%) | 2,800 |
21 Feb 2005 | INR | 9 | 9.44 | 8.38 | 8.5 | 8.5 | -0.81 (-8.70%) | 5,951 |
18 Feb 2005 | INR | 10.2 | 10.3 | 9.12 | 9.31 | 9.31 | -0.78 (-7.73%) | 8,950 |
17 Feb 2005 | INR | 10.45 | 10.45 | 9.8 | 10.09 | 10.09 | -0.06 (-0.59%) | 6,450 |
16 Feb 2005 | INR | 10.2 | 10.21 | 9.85 | 10.15 | 10.15 | -0.09 (-0.88%) | 19,569 |
15 Feb 2005 | INR | 10.6 | 10.93 | 10.1 | 10.24 | 10.24 | +0.3 (+3.02%) | 16,950 |
14 Feb 2005 | INR | 9.9 | 9.94 | 9.3 | 9.94 | 9.94 | +0.9 (+9.96%) | 18,327 |
11 Feb 2005 | INR | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | +0.82 (+9.98%) | 12,875 |
10 Feb 2005 | INR | 8.51 | 8.9 | 8.02 | 8.22 | 8.22 | -0.68 (-7.64%) | 16,696 |
9 Feb 2005 | INR | 9 | 9.9 | 8.9 | 8.9 | 8.9 | -0.98 (-9.92%) | 16,900 |
8 Feb 2005 | INR | 10.8 | 10.8 | 9.88 | 9.88 | 9.88 | -1.09 (-9.94%) | 11,805 |
7 Feb 2005 | INR | 11.61 | 12.5 | 10.87 | 10.97 | 10.97 | -1.1 (-9.11%) | 16,700 |
4 Feb 2005 | INR | 13.5 | 13.5 | 11.44 | 12.07 | 12.07 | -0.64 (-5.04%) | 37,751 |
3 Feb 2005 | INR | 12.2 | 12.71 | 12 | 12.71 | 12.71 | +1.15 (+9.95%) | 41,452 |
2 Feb 2005 | INR | 10.15 | 11.56 | 10.15 | 11.56 | 11.56 | +1.05 (+9.99%) | 169,661 |
1 Feb 2005 | INR | 13.32 | 13.32 | 10.1 | 10.51 | 10.51 | -0.59 (-5.32%) | 190,663 |
31 Jan 2005 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | +1.85 (+20%) | 17,600 |
28 Jan 2005 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +1.54 (+19.97%) | 15,900 |
27 Jan 2005 | INR | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | +0.7 (+9.99%) | 16,300 |