Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 6 | 7 | 6 | 6.62 | 6.62 | +0.62 (+10.33%) | 2,970 |
4 May 2005 | INR | 6 | 6.33 | 5.26 | 6 | 6 | +0.04 (+0.67%) | 1,000 |
3 May 2005 | INR | 5 | 6.03 | 5 | 5.96 | 5.96 | +0.93 (+18.49%) | 3,177 |
2 May 2005 | INR | 5 | 5.03 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 400 |
29 Apr 2005 | INR | 5.45 | 5.5 | 5.03 | 5.02 | 5.02 | -0.36 (-6.69%) | 1,110 |
28 Apr 2005 | INR | 5 | 5.5 | 5 | 5.38 | 5.38 | -0.16 (-2.89%) | 3,300 |
27 Apr 2005 | INR | 3.9 | 5.1 | 3.9 | 5.54 | 5.54 | +0.92 (+19.91%) | 1,080 |
26 Apr 2005 | INR | 4.02 | 5 | 4.02 | 4.62 | 4.62 | -0.39 (-7.78%) | 3,820 |
25 Apr 2005 | INR | 5 | 5.01 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 800 |
22 Apr 2005 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 105 |
21 Apr 2005 | INR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | +0.13 (+2.54%) | 900 |
20 Apr 2005 | INR | 4.6 | 5.13 | 4.51 | 5.12 | 5.12 | -0.13 (-2.48%) | 1,300 |
19 Apr 2005 | INR | 4.85 | 5.25 | 4.85 | 5.25 | 5.25 | +0.77 (+17.19%) | 1,310 |
18 Apr 2005 | INR | 3.52 | 4.89 | 3.52 | 4.48 | 4.48 | +0.12 (+2.75%) | 1,630 |
15 Apr 2005 | INR | 5 | 5 | 4.29 | 4.36 | 4.36 | -0.79 (-15.34%) | 4,230 |
14 Apr 2005 | INR | 0 | 0 | 0 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 5.2 | 5.25 | 4.86 | 5.15 | 5.15 | +0.77 (+17.58%) | 2,800 |
12 Apr 2005 | INR | 4.3 | 5.45 | 4.3 | 4.38 | 4.38 | -0.37 (-7.79%) | 300 |
11 Apr 2005 | INR | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | -0.23 (-4.62%) | 1,100 |
8 Apr 2005 | INR | 4.3 | 5 | 4.3 | 4.98 | 4.98 | +0.22 (+4.62%) | 2,610 |
7 Apr 2005 | INR | 4.51 | 4.8 | 4.28 | 4.76 | 4.76 | +0.03 (+0.63%) | 910 |
6 Apr 2005 | INR | 4.69 | 4.8 | 4.11 | 4.73 | 4.73 | +0.73 (+18.25%) | 1,170 |
5 Apr 2005 | INR | 3.65 | 5.03 | 3.64 | 4 | 4 | -0.35 (-8.05%) | 3,100 |
4 Apr 2005 | INR | 4.5 | 4.59 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 594 |
1 Apr 2005 | INR | 4 | 4.35 | 4 | 4.35 | 4.35 | +0.09 (+2.11%) | 200 |
31 Mar 2005 | INR | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | -0.49 (-10.32%) | 400 |
30 Mar 2005 | INR | 3.55 | 4.79 | 3.55 | 4.75 | 4.75 | +0.73 (+18.16%) | 1,200 |
29 Mar 2005 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.23 (-5.41%) | 200 |
28 Mar 2005 | INR | 3.73 | 4.5 | 3.73 | 4.25 | 4.25 | -0.01 (-0.23%) | 5,700 |
25 Mar 2005 | INR | 0 | 0 | 0 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |