Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | INR | 8.16 | 8.85 | 8.16 | 8.74 | 8.74 | +0.02 (+0.23%) | 6,226 |
13 May 2005 | INR | 8 | 9 | 8 | 8.72 | 8.72 | +0.22 (+2.59%) | 8,850 |
12 May 2005 | INR | 9 | 9 | 8.12 | 8.5 | 8.5 | +0.2 (+2.41%) | 6,125 |
11 May 2005 | INR | 7.96 | 8.61 | 7.9 | 8.3 | 8.3 | +0.34 (+4.27%) | 4,875 |
10 May 2005 | INR | 8.05 | 8.05 | 7.91 | 7.96 | 7.96 | -0.54 (-6.35%) | 4,300 |
9 May 2005 | INR | 8.25 | 8.5 | 8 | 8.5 | 8.5 | -0.2 (-2.30%) | 7,605 |
6 May 2005 | INR | 8.1 | 8.9 | 8.06 | 8.7 | 8.7 | +0.2 (+2.35%) | 4,995 |
5 May 2005 | INR | 9.2 | 9.2 | 8.27 | 8.5 | 8.5 | +0.09 (+1.07%) | 11,675 |
4 May 2005 | INR | 8.65 | 8.99 | 8.35 | 8.41 | 8.41 | -0.84 (-9.08%) | 22,926 |
3 May 2005 | INR | 9.6 | 9.9 | 9.25 | 9.25 | 9.25 | -1.02 (-9.93%) | 14,638 |
2 May 2005 | INR | 11.8 | 11.8 | 9.66 | 10.27 | 10.27 | -0.46 (-4.29%) | 39,205 |
29 Apr 2005 | INR | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | +0.97 (+9.94%) | 11,650 |
28 Apr 2005 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +0.88 (+9.91%) | 1,300 |
27 Apr 2005 | INR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +0.8 (+9.90%) | 2,100 |
26 Apr 2005 | INR | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | +0.73 (+9.93%) | 1,826 |
25 Apr 2005 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.66 (+9.87%) | 7,550 |
22 Apr 2005 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +1.11 (+19.89%) | 2,700 |
21 Apr 2005 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.93 (+20%) | 1,200 |
20 Apr 2005 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.77 (+19.85%) | 1,000 |
19 Apr 2005 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.64 (+19.75%) | 600 |
18 Apr 2005 | INR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.54 (+20%) | 1 |
15 Apr 2005 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.3 (-10%) | 200 |
14 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
12 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
11 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
8 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
7 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
6 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
5 Apr 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |