Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | INR | 13.75 | 14.39 | 13.5 | 13.7 | 13.7 | +0.37 (+2.78%) | 31,075 |
4 Mar 2005 | INR | 13.45 | 13.5 | 12.81 | 13.33 | 13.33 | +0.09 (+0.68%) | 36,524 |
3 Mar 2005 | INR | 13.5 | 13.5 | 12.8 | 13.24 | 13.24 | +0.25 (+1.92%) | 30,330 |
2 Mar 2005 | INR | 12.25 | 13 | 12.25 | 12.99 | 12.99 | +0.27 (+2.12%) | 19,501 |
1 Mar 2005 | INR | 13.3 | 13.3 | 12.5 | 12.72 | 12.72 | -0.85 (-6.26%) | 13,225 |
28 Feb 2005 | INR | 14.5 | 14.5 | 13.35 | 13.57 | 13.57 | -0.23 (-1.67%) | 4,350 |
25 Feb 2005 | INR | 14.1 | 14.1 | 13.6 | 13.8 | 13.8 | -0.2 (-1.43%) | 16,000 |
24 Feb 2005 | INR | 15 | 15 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 15,790 |
23 Feb 2005 | INR | 15 | 15 | 13.9 | 13.9 | 13.9 | -0.55 (-3.81%) | 6,800 |
22 Feb 2005 | INR | 13.4 | 14.5 | 13.4 | 14.45 | 14.45 | +1.01 (+7.51%) | 7,075 |
21 Feb 2005 | INR | 14.83 | 14.9 | 13 | 13.44 | 13.44 | -0.63 (-4.48%) | 32,925 |
18 Feb 2005 | INR | 14.32 | 14.32 | 13.93 | 14.07 | 14.07 | -0.26 (-1.81%) | 25,225 |
17 Feb 2005 | INR | 14 | 14.8 | 14 | 14.33 | 14.33 | +0.25 (+1.78%) | 25,400 |
16 Feb 2005 | INR | 14 | 14.5 | 13.75 | 14.08 | 14.08 | -0.21 (-1.47%) | 16,150 |
15 Feb 2005 | INR | 15.4 | 15.4 | 14 | 14.29 | 14.29 | -0.29 (-1.99%) | 7,625 |
14 Feb 2005 | INR | 16.2 | 16.2 | 14.5 | 14.58 | 14.58 | -0.22 (-1.49%) | 28,535 |
11 Feb 2005 | INR | 16.67 | 16.67 | 14.25 | 14.8 | 14.8 | -0.37 (-2.44%) | 22,178 |
10 Feb 2005 | INR | 17.35 | 17.35 | 14.6 | 15.17 | 15.17 | -0.69 (-4.35%) | 28,030 |
9 Feb 2005 | INR | 15.6 | 16 | 15.15 | 15.86 | 15.86 | +0.95 (+6.37%) | 29,922 |
8 Feb 2005 | INR | 14.9 | 15.81 | 14.5 | 14.91 | 14.91 | +0.53 (+3.69%) | 54,710 |
7 Feb 2005 | INR | 14 | 14.41 | 13.15 | 14.38 | 14.38 | +1.28 (+9.77%) | 46,250 |
4 Feb 2005 | INR | 13.85 | 13.85 | 13 | 13.1 | 13.1 | +0.05 (+0.38%) | 10,510 |
3 Feb 2005 | INR | 12 | 13.25 | 12 | 13.05 | 13.05 | +0.89 (+7.32%) | 9,200 |
2 Feb 2005 | INR | 13.83 | 13.83 | 12 | 12.16 | 12.16 | -0.43 (-3.42%) | 6,261 |
1 Feb 2005 | INR | 13 | 13 | 12.5 | 12.59 | 12.59 | -0.53 (-4.04%) | 10,226 |
31 Jan 2005 | INR | 14.13 | 14.13 | 13.1 | 13.12 | 13.12 | +0.27 (+2.10%) | 10,826 |
28 Jan 2005 | INR | 12.85 | 12.85 | 11.5 | 12.85 | 12.85 | +1.16 (+9.92%) | 22,558 |
27 Jan 2005 | INR | 11.5 | 11.69 | 11 | 11.69 | 11.69 | +1.06 (+9.97%) | 2,310 |
26 Jan 2005 | INR | 0 | 0 | 0 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 11.18 | 11.18 | 10.55 | 10.63 | 10.63 | +0.46 (+4.52%) | 4,529 |