Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | INR | 20 | 20 | 18.8 | 19 | 19 | -0.95 (-4.76%) | 1,250 |
12 Apr 2005 | INR | 20.5 | 20.5 | 19 | 19.95 | 19.95 | +1.15 (+6.12%) | 2,250 |
11 Apr 2005 | INR | 20 | 20 | 18.8 | 18.8 | 18.8 | -0.55 (-2.84%) | 1,180 |
8 Apr 2005 | INR | 20 | 20 | 18.55 | 19.35 | 19.35 | -0.15 (-0.77%) | 1,200 |
7 Apr 2005 | INR | 21 | 21 | 19.1 | 19.5 | 19.5 | +1.25 (+6.85%) | 1,000 |
6 Apr 2005 | INR | 18.3 | 18.3 | 18.25 | 18.25 | 18.25 | -2.15 (-10.54%) | 700 |
5 Apr 2005 | INR | 19.25 | 20.4 | 19.1 | 20.4 | 20.4 | +0.4 (+2%) | 2,010 |
4 Apr 2005 | INR | 22.5 | 22.5 | 19.25 | 20 | 20 | 0.0 (0.0%) | 1,750 |
1 Apr 2005 | INR | 19.75 | 20 | 19.75 | 20 | 20 | -0.5 (-2.44%) | 500 |
31 Mar 2005 | INR | 19.6 | 20.5 | 19.6 | 20.5 | 20.5 | +0.4 (+1.99%) | 500 |
30 Mar 2005 | INR | 20 | 20.1 | 20 | 20.1 | 20.1 | -0.85 (-4.06%) | 500 |
29 Mar 2005 | INR | 18.7 | 21 | 18.7 | 20.95 | 20.95 | +0.85 (+4.23%) | 3,400 |
28 Mar 2005 | INR | 18.5 | 20.9 | 18.5 | 20.1 | 20.1 | +1.1 (+5.79%) | 2,100 |
25 Mar 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 18.35 | 20.4 | 18.35 | 19 | 19 | -1.25 (-6.17%) | 1,701 |
23 Mar 2005 | INR | 20 | 20.5 | 19.25 | 20.25 | 20.25 | +0.05 (+0.25%) | 3,400 |
22 Mar 2005 | INR | 20.5 | 20.8 | 20 | 20.2 | 20.2 | -0.7 (-3.35%) | 6,900 |
21 Mar 2005 | INR | 20.9 | 21.05 | 20.5 | 20.9 | 20.9 | +0.45 (+2.20%) | 3,750 |
18 Mar 2005 | INR | 21.4 | 21.5 | 20 | 20.45 | 20.45 | -1 (-4.66%) | 9,700 |
17 Mar 2005 | INR | 21.75 | 21.75 | 20.55 | 21.45 | 21.45 | +0.95 (+4.63%) | 6,000 |
16 Mar 2005 | INR | 20.55 | 21.2 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 6,900 |
15 Mar 2005 | INR | 20.5 | 21.5 | 20.5 | 20.5 | 20.5 | -1 (-4.65%) | 2,500 |
14 Mar 2005 | INR | 22 | 22 | 20.05 | 21.5 | 21.5 | -0.2 (-0.92%) | 4,300 |
11 Mar 2005 | INR | 20.75 | 21.75 | 20.6 | 21.7 | 21.7 | +0.7 (+3.33%) | 7,300 |
10 Mar 2005 | INR | 20.25 | 21.5 | 20.25 | 21 | 21 | -0.25 (-1.18%) | 5,550 |
9 Mar 2005 | INR | 21.05 | 22 | 21 | 21.25 | 21.25 | -0.75 (-3.41%) | 6,350 |
8 Mar 2005 | INR | 22.7 | 23.25 | 21.8 | 22 | 22 | -0.2 (-0.90%) | 6,700 |
7 Mar 2005 | INR | 21 | 23.5 | 21 | 22.2 | 22.2 | +1.6 (+7.77%) | 33,350 |
4 Mar 2005 | INR | 21.15 | 22 | 20.6 | 20.6 | 20.6 | -0.4 (-1.90%) | 6,848 |
3 Mar 2005 | INR | 19.25 | 21.7 | 19.25 | 21 | 21 | +2.2 (+11.70%) | 13,400 |