Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | INR | 3 | 3.5 | 2.65 | 2.65 | 0.265 | -0.35 (-11.67%) | 5,200 |
3 Feb 2005 | INR | 2.4 | 3 | 2.4 | 3 | 0.3 | +0.5 (+20%) | 7,700 |
2 Feb 2005 | INR | 2.1 | 2.5 | 2.1 | 2.5 | 0.25 | +0.41 (+19.62%) | 7,728 |
1 Feb 2005 | INR | 1.9 | 2.1 | 1.85 | 2.09 | 0.209 | -0.22 (-9.52%) | 5,977 |
31 Jan 2005 | INR | 2.5 | 2.5 | 2.27 | 2.31 | 0.231 | +0.06 (+2.67%) | 1,000 |
28 Jan 2005 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 0.225 | -0.35 (-13.46%) | 100 |
27 Jan 2005 | INR | 2.16 | 2.6 | 2.16 | 2.6 | 0.26 | +0.38 (+17.12%) | 2,000 |
26 Jan 2005 | INR | 0 | 0 | 0 | 2.22 | 0.222 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 2.23 | 2.23 | 2.22 | 2.22 | 0.222 | -0.54 (-19.57%) | 700 |
24 Jan 2005 | INR | 2 | 2.76 | 2 | 2.76 | 0.276 | +0.36 (+15%) | 1,200 |
21 Jan 2005 | INR | 0 | 0 | 0 | 2.4 | 0.24 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 2.4 | 2.75 | 2.4 | 2.4 | 0.24 | -0.39 (-13.98%) | 527 |
19 Jan 2005 | INR | 2.25 | 2.79 | 2.25 | 2.79 | 0.279 | +0.24 (+9.41%) | 600 |
18 Jan 2005 | INR | 2.5 | 2.97 | 2.5 | 2.55 | 0.255 | -0.06 (-2.30%) | 1,600 |
17 Jan 2005 | INR | 2.61 | 2.98 | 2.6 | 2.61 | 0.261 | -0.15 (-5.43%) | 2,100 |
14 Jan 2005 | INR | 2.74 | 2.76 | 2.74 | 2.76 | 0.276 | -0.64 (-18.82%) | 600 |
13 Jan 2005 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 0.34 | +0.55 (+19.30%) | 100 |
12 Jan 2005 | INR | 3 | 3 | 2.85 | 2.85 | 0.285 | -0.59 (-17.15%) | 1,050 |
11 Jan 2005 | INR | 2.91 | 3.6 | 2.91 | 3.44 | 0.344 | -0.06 (-1.71%) | 4,100 |
10 Jan 2005 | INR | 3.67 | 3.67 | 3.11 | 3.5 | 0.35 | +0.44 (+14.38%) | 2,500 |
7 Jan 2005 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 0.306 | +0.51 (+20%) | 695 |
6 Jan 2005 | INR | 2.6 | 2.6 | 2.5 | 2.55 | 0.255 | -0.57 (-18.27%) | 1,800 |
5 Jan 2005 | INR | 3.1 | 3.15 | 3.1 | 3.12 | 0.312 | -0.13 (-4%) | 4,100 |
4 Jan 2005 | INR | 2.62 | 3.25 | 2.62 | 3.25 | 0.325 | +0.25 (+8.33%) | 3,592 |
3 Jan 2005 | INR | 3 | 3.01 | 3 | 3 | 0.3 | +0.12 (+4.17%) | 550 |
31 Dec 2004 | INR | 2.33 | 2.88 | 2.33 | 2.88 | 0.288 | +0.48 (+20%) | 1,725 |
30 Dec 2004 | INR | 2.09 | 2.75 | 2.09 | 2.4 | 0.24 | -0.18 (-6.98%) | 6,032 |
29 Dec 2004 | INR | 2 | 2.58 | 2 | 2.58 | 0.258 | +0.43 (+20%) | 700 |
28 Dec 2004 | INR | 1.9 | 2.4 | 1.9 | 2.15 | 0.215 | +0.04 (+1.90%) | 5,200 |
27 Dec 2004 | INR | 2.6 | 2.6 | 2.11 | 2.11 | 0.211 | -0.25 (-10.59%) | 1,800 |