Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2005 | INR | 7.95 | 7.95 | 5.55 | 7 | 7 | +0.12 (+1.74%) | 3,275 |
13 Jan 2005 | INR | 7.05 | 7.05 | 4.81 | 6.88 | 6.88 | +0.88 (+14.67%) | 790 |
12 Jan 2005 | INR | 4.27 | 6 | 4.27 | 6 | 6 | +1 (+20%) | 649 |
11 Jan 2005 | INR | 5.05 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 700 |
10 Jan 2005 | INR | 6.29 | 6.29 | 4.27 | 5 | 5 | -0.33 (-6.19%) | 415 |
7 Jan 2005 | INR | 4.75 | 5.8 | 4.75 | 5.33 | 5.33 | +0.15 (+2.90%) | 1,200 |
6 Jan 2005 | INR | 4.75 | 5.48 | 4.75 | 5.18 | 5.18 | -0.08 (-1.52%) | 250 |
5 Jan 2005 | INR | 6.71 | 6.71 | 5 | 5.26 | 5.26 | -0.34 (-6.07%) | 2,000 |
4 Jan 2005 | INR | 4.5 | 5.95 | 4.5 | 5.6 | 5.6 | +0.6 (+12%) | 3,751 |
3 Jan 2005 | INR | 5.9 | 6 | 4.55 | 5 | 5 | -0.35 (-6.54%) | 2,925 |
31 Dec 2004 | INR | 5.46 | 5.46 | 4.75 | 5.35 | 5.35 | +0.44 (+8.96%) | 701 |
30 Dec 2004 | INR | 5.01 | 5.49 | 4.91 | 4.91 | 4.91 | -0.25 (-4.84%) | 1,600 |
29 Dec 2004 | INR | 7 | 7 | 4.8 | 5.16 | 5.16 | -0.82 (-13.71%) | 1,200 |
28 Dec 2004 | INR | 6.38 | 6.38 | 5.4 | 5.98 | 5.98 | +0.63 (+11.78%) | 2,637 |
27 Dec 2004 | INR | 6.48 | 6.48 | 5.2 | 5.35 | 5.35 | -0.1 (-1.83%) | 840 |
24 Dec 2004 | INR | 5.59 | 5.59 | 4 | 5.45 | 5.45 | +0.49 (+9.88%) | 426 |
23 Dec 2004 | INR | 6.25 | 6.25 | 4.25 | 4.96 | 4.96 | -0.34 (-6.42%) | 275 |
22 Dec 2004 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
21 Dec 2004 | INR | 5 | 5.35 | 4.25 | 5.3 | 5.3 | +0.79 (+17.52%) | 460 |
20 Dec 2004 | INR | 4.7 | 5.04 | 4.35 | 4.51 | 4.51 | +0.31 (+7.38%) | 4,073 |
17 Dec 2004 | INR | 4.15 | 5.38 | 4.15 | 4.2 | 4.2 | -0.52 (-11.02%) | 301 |
16 Dec 2004 | INR | 5 | 5.4 | 4.55 | 4.72 | 4.72 | -0.68 (-12.59%) | 1,000 |
15 Dec 2004 | INR | 4.7 | 5.6 | 4.55 | 5.4 | 5.4 | -0.1 (-1.82%) | 2,150 |
14 Dec 2004 | INR | 5.1 | 5.5 | 5.05 | 5.5 | 5.5 | +0.12 (+2.23%) | 2,100 |
13 Dec 2004 | INR | 5 | 5.38 | 5 | 5.38 | 5.38 | +0.89 (+19.82%) | 5,000 |
10 Dec 2004 | INR | 3.56 | 4.49 | 3.56 | 4.49 | 4.49 | +0.59 (+15.13%) | 200 |
9 Dec 2004 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 100 |
8 Dec 2004 | INR | 3.93 | 3.93 | 3.9 | 3.92 | 3.92 | -0.93 (-19.18%) | 400 |
7 Dec 2004 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
6 Dec 2004 | INR | 4.8 | 5.3 | 4.8 | 4.85 | 4.85 | -0.55 (-10.19%) | 325 |