Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | INR | 0 | 0 | 0 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
28 Feb 2005 | INR | 6.5 | 6.5 | 6.05 | 6.05 | 6.05 | -0.08 (-1.31%) | 600 |
25 Feb 2005 | INR | 6.12 | 6.2 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 3,300 |
24 Feb 2005 | INR | 6.4 | 6.6 | 6.22 | 6.22 | 6.22 | -0.38 (-5.76%) | 2,000 |
23 Feb 2005 | INR | 6.8 | 6.8 | 6.41 | 6.6 | 6.6 | +0.08 (+1.23%) | 990 |
22 Feb 2005 | INR | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | -0.38 (-5.51%) | 300 |
21 Feb 2005 | INR | 6.6 | 6.9 | 6.6 | 6.9 | 6.9 | -0.1 (-1.43%) | 700 |
18 Feb 2005 | INR | 7.6 | 7.9 | 7 | 7 | 7 | -0.61 (-8.02%) | 1,500 |
17 Feb 2005 | INR | 7.5 | 7.61 | 7.5 | 7.61 | 7.61 | +0.19 (+2.56%) | 2,500 |
16 Feb 2005 | INR | 7.5 | 7.9 | 7.1 | 7.42 | 7.42 | -0.33 (-4.26%) | 4,600 |
15 Feb 2005 | INR | 7.5 | 8.4 | 7.5 | 7.75 | 7.75 | -0.25 (-3.13%) | 4,850 |
14 Feb 2005 | INR | 8.5 | 8.79 | 7.89 | 8 | 8 | +0.65 (+8.84%) | 19,799 |
11 Feb 2005 | INR | 7.3 | 7.35 | 7.29 | 7.35 | 7.35 | +1.22 (+19.90%) | 14,692 |
10 Feb 2005 | INR | 5.9 | 6.13 | 5.5 | 6.13 | 6.13 | +1.02 (+19.96%) | 6,871 |
9 Feb 2005 | INR | 5.95 | 5.95 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 8,029 |
8 Feb 2005 | INR | 5.5 | 5.75 | 5.02 | 5.14 | 5.14 | -0.21 (-3.93%) | 2,310 |
7 Feb 2005 | INR | 5.05 | 5.5 | 5.05 | 5.35 | 5.35 | +0.33 (+6.57%) | 1,800 |
4 Feb 2005 | INR | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -0.15 (-2.90%) | 1,000 |
3 Feb 2005 | INR | 5 | 5.21 | 5 | 5.17 | 5.17 | +0.07 (+1.37%) | 2,000 |
2 Feb 2005 | INR | 5.5 | 5.5 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 1,300 |
1 Feb 2005 | INR | 5.01 | 5.4 | 5.01 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,100 |
31 Jan 2005 | INR | 5.51 | 5.51 | 4.6 | 5.12 | 5.12 | -0.29 (-5.36%) | 4,501 |
28 Jan 2005 | INR | 5.5 | 5.72 | 5.4 | 5.41 | 5.41 | -0.33 (-5.75%) | 3,340 |
27 Jan 2005 | INR | 5.49 | 5.75 | 5.45 | 5.74 | 5.74 | +0.49 (+9.33%) | 3,607 |
26 Jan 2005 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 5.9 | 5.9 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 2,200 |
24 Jan 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.75 (-12.50%) | 500 |
21 Jan 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 6 | 6 | 5.84 | 6 | 6 | +0.05 (+0.84%) | 5,400 |
19 Jan 2005 | INR | 6.8 | 6.8 | 5.72 | 5.95 | 5.95 | +0.17 (+2.94%) | 3,339 |