Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | INR | 7.86 | 8 | 7.61 | 7.97 | 7.97 | -0.68 (-7.86%) | 1,450 |
3 Mar 2005 | INR | 7.15 | 8.7 | 7.15 | 8.65 | 8.65 | +0.13 (+1.53%) | 1,650 |
2 Mar 2005 | INR | 8.58 | 8.8 | 8.51 | 8.52 | 8.52 | +0.41 (+5.06%) | 3,001 |
1 Mar 2005 | INR | 8.1 | 8.12 | 8.05 | 8.11 | 8.11 | +0.11 (+1.38%) | 528 |
28 Feb 2005 | INR | 8 | 8 | 8 | 8 | 8 | -0.2 (-2.44%) | 500 |
25 Feb 2005 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.65 (-7.34%) | 1,425 |
24 Feb 2005 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.12 (+1.37%) | 300 |
23 Feb 2005 | INR | 6.25 | 9.05 | 6.25 | 8.73 | 8.73 | +1.15 (+15.17%) | 5,400 |
22 Feb 2005 | INR | 0 | 0 | 0 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
21 Feb 2005 | INR | 0 | 0 | 0 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
18 Feb 2005 | INR | 7.99 | 8.16 | 7.21 | 7.58 | 7.58 | +0.78 (+11.47%) | 3,643 |
17 Feb 2005 | INR | 6.5 | 7.8 | 6.19 | 6.8 | 6.8 | -0.93 (-12.03%) | 3,306 |
16 Feb 2005 | INR | 7.7 | 7.9 | 7.7 | 7.73 | 7.73 | -0.27 (-3.38%) | 950 |
15 Feb 2005 | INR | 8 | 8 | 8 | 8 | 8 | +1 (+14.29%) | 500 |
14 Feb 2005 | INR | 7.5 | 7.5 | 7 | 7 | 7 | -1.25 (-15.15%) | 500 |
11 Feb 2005 | INR | 8.25 | 8.3 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 801 |
10 Feb 2005 | INR | 9.25 | 9.25 | 8.4 | 8.4 | 8.4 | -0.5 (-5.62%) | 800 |
9 Feb 2005 | INR | 8.85 | 9 | 7.7 | 8.9 | 8.9 | +0.6 (+7.23%) | 812 |
8 Feb 2005 | INR | 8.1 | 8.8 | 8.1 | 8.3 | 8.3 | +0.05 (+0.61%) | 1,050 |
7 Feb 2005 | INR | 8.19 | 8.39 | 7.6 | 8.25 | 8.25 | +0.95 (+13.01%) | 3,325 |
4 Feb 2005 | INR | 7.25 | 7.3 | 7 | 7.3 | 7.3 | +0.78 (+11.96%) | 500 |
3 Feb 2005 | INR | 6.55 | 6.6 | 6.5 | 6.52 | 6.52 | +0.52 (+8.67%) | 1,340 |
2 Feb 2005 | INR | 6.11 | 6.11 | 6 | 6 | 6 | -0.5 (-7.69%) | 600 |
1 Feb 2005 | INR | 5.22 | 6.5 | 5.21 | 6.5 | 6.5 | 0.0 (0.0%) | 1,340 |
31 Jan 2005 | INR | 6.51 | 6.51 | 6 | 6.5 | 6.5 | -0.5 (-7.14%) | 1,350 |
28 Jan 2005 | INR | 7 | 7 | 7 | 7 | 7 | -0.1 (-1.41%) | 100 |
27 Jan 2005 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
26 Jan 2005 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
24 Jan 2005 | INR | 7.1 | 7.1 | 6.4 | 7.1 | 7.1 | 0.0 (0.0%) | 1,275 |