Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 5 | 5 | 4.5 | 4.83 | 4.83 | +0.13 (+2.77%) | 1,700 |
1 Jun 2005 | INR | 4.15 | 4.7 | 4.15 | 4.7 | 4.7 | +0.4 (+9.30%) | 4,054 |
31 May 2005 | INR | 4.5 | 4.7 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 5,900 |
30 May 2005 | INR | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 2,550 |
27 May 2005 | INR | 4.9 | 5 | 4.65 | 4.75 | 4.75 | -0.25 (-5%) | 2,775 |
26 May 2005 | INR | 4.01 | 5.3 | 4 | 5 | 5 | +0.3 (+6.38%) | 7,050 |
25 May 2005 | INR | 5.75 | 5.8 | 4.7 | 4.7 | 4.7 | -1.1 (-18.97%) | 10,704 |
24 May 2005 | INR | 5.99 | 6.4 | 5.75 | 5.8 | 5.8 | +0.33 (+6.03%) | 22,445 |
23 May 2005 | INR | 5.47 | 5.47 | 4.9 | 5.47 | 5.47 | +0.91 (+19.96%) | 23,200 |
20 May 2005 | INR | 4.2 | 4.56 | 4.1 | 4.56 | 4.56 | +0.76 (+20%) | 25,600 |
19 May 2005 | INR | 4 | 4.6 | 3.55 | 3.8 | 3.8 | -0.3 (-7.32%) | 12,210 |
18 May 2005 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
17 May 2005 | INR | 4 | 4.1 | 3.9 | 4.1 | 4.1 | +0.06 (+1.49%) | 7,170 |
16 May 2005 | INR | 3.9 | 4.05 | 3.61 | 4.04 | 4.04 | -0.21 (-4.94%) | 5,470 |
13 May 2005 | INR | 3.45 | 4.5 | 3.36 | 4.25 | 4.25 | +0.35 (+8.97%) | 6,300 |
12 May 2005 | INR | 3.79 | 3.9 | 3.22 | 3.9 | 3.9 | +0.43 (+12.39%) | 2,260 |
11 May 2005 | INR | 3.3 | 3.8 | 3.29 | 3.47 | 3.47 | +0.12 (+3.58%) | 2,300 |
10 May 2005 | INR | 3.74 | 3.75 | 3.21 | 3.35 | 3.35 | -0.2 (-5.63%) | 1,100 |
9 May 2005 | INR | 3.55 | 3.7 | 3.55 | 3.55 | 3.55 | -0.35 (-8.97%) | 999 |
6 May 2005 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.36 (+10.17%) | 1,300 |
5 May 2005 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.51 (+16.83%) | 200 |
4 May 2005 | INR | 0 | 0 | 0 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
3 May 2005 | INR | 3.03 | 3.45 | 3.02 | 3.03 | 3.03 | -0.29 (-8.73%) | 2,100 |
2 May 2005 | INR | 0 | 0 | 0 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
29 Apr 2005 | INR | 3.33 | 3.5 | 3.32 | 3.32 | 3.32 | -0.28 (-7.78%) | 1,700 |
28 Apr 2005 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
27 Apr 2005 | INR | 3.5 | 3.8 | 3.5 | 3.6 | 3.6 | -0.2 (-5.26%) | 1,600 |
26 Apr 2005 | INR | 3.75 | 3.8 | 3.5 | 3.8 | 3.8 | +0.21 (+5.85%) | 3 |