Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | INR | 25.75 | 27.25 | 25.25 | 25.25 | 25.25 | -2.25 (-8.18%) | 4,500 |
9 Mar 2005 | INR | 26.3 | 28.5 | 25 | 27.5 | 27.5 | +1.55 (+5.97%) | 8,900 |
8 Mar 2005 | INR | 26.5 | 26.5 | 25.15 | 25.95 | 25.95 | 0.0 (0.0%) | 5,800 |
7 Mar 2005 | INR | 28 | 28 | 24 | 25.95 | 25.95 | -0.15 (-0.57%) | 11,100 |
4 Mar 2005 | INR | 28.1 | 28.1 | 26.05 | 26.1 | 26.1 | -1.9 (-6.79%) | 4,300 |
3 Mar 2005 | INR | 27.3 | 29 | 27.3 | 28 | 28 | -0.25 (-0.88%) | 1,700 |
2 Mar 2005 | INR | 25.75 | 29 | 25.75 | 28.25 | 28.25 | +0.05 (+0.18%) | 5,600 |
1 Mar 2005 | INR | 26.55 | 28.2 | 26.1 | 28.2 | 28.2 | -0.75 (-2.59%) | 1,500 |
28 Feb 2005 | INR | 27.3 | 28.95 | 27.25 | 28.95 | 28.95 | +1.45 (+5.27%) | 800 |
25 Feb 2005 | INR | 28 | 29 | 27.15 | 27.5 | 27.5 | -0.5 (-1.79%) | 7,700 |
24 Feb 2005 | INR | 27.6 | 28.4 | 27.45 | 28 | 28 | -0.05 (-0.18%) | 4,900 |
23 Feb 2005 | INR | 27.1 | 28.5 | 26.75 | 28.05 | 28.05 | +1.05 (+3.89%) | 3,900 |
22 Feb 2005 | INR | 28.5 | 29 | 26.5 | 27 | 27 | -1.35 (-4.76%) | 3,700 |
21 Feb 2005 | INR | 29.5 | 30.7 | 26.7 | 28.35 | 28.35 | -1.15 (-3.90%) | 7,800 |
18 Feb 2005 | INR | 29.5 | 29.9 | 27 | 29.5 | 29.5 | +1.15 (+4.06%) | 24,000 |
17 Feb 2005 | INR | 31.6 | 31.75 | 28.3 | 28.35 | 28.35 | -2.35 (-7.65%) | 11,700 |
16 Feb 2005 | INR | 32.15 | 33 | 30.55 | 30.7 | 30.7 | -3.2 (-9.44%) | 36,300 |
15 Feb 2005 | INR | 34.8 | 34.8 | 31.6 | 33.9 | 33.9 | -1.05 (-3.00%) | 45,000 |
14 Feb 2005 | INR | 36.25 | 37.85 | 34 | 34.95 | 34.95 | +0.4 (+1.16%) | 58,800 |
11 Feb 2005 | INR | 32 | 34.55 | 32 | 34.55 | 34.55 | +3.1 (+9.86%) | 58,700 |
10 Feb 2005 | INR | 29 | 31.9 | 28.5 | 31.45 | 31.45 | +2.45 (+8.45%) | 55,800 |
9 Feb 2005 | INR | 27 | 29 | 27 | 29 | 29 | +2.6 (+9.85%) | 23,600 |
8 Feb 2005 | INR | 26 | 28.2 | 26 | 26.4 | 26.4 | -1.4 (-5.04%) | 8,800 |
7 Feb 2005 | INR | 27.8 | 27.8 | 26.3 | 27.8 | 27.8 | +2.5 (+9.88%) | 20,300 |
4 Feb 2005 | INR | 25.3 | 25.3 | 23 | 25.3 | 25.3 | +2.3 (+10.00%) | 13,000 |
3 Feb 2005 | INR | 22.1 | 23 | 21.9 | 23 | 23 | 0.0 (0.0%) | 4,400 |
2 Feb 2005 | INR | 21.25 | 23 | 21.25 | 23 | 23 | +0.9 (+4.07%) | 7,700 |
1 Feb 2005 | INR | 21.5 | 22.75 | 21.25 | 22.1 | 22.1 | +0.7 (+3.27%) | 4,200 |
31 Jan 2005 | INR | 22.15 | 22.5 | 21.4 | 21.4 | 21.4 | -2.05 (-8.74%) | 8,200 |
28 Jan 2005 | INR | 21.55 | 23.5 | 21.55 | 23.45 | 23.45 | +0.95 (+4.22%) | 1,300 |