Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | INR | 21 | 21 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 79,006 |
10 Mar 2005 | INR | 21.4 | 22 | 20.75 | 20.8 | 20.8 | -1 (-4.59%) | 38,851 |
9 Mar 2005 | INR | 23.95 | 23.95 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 43,320 |
8 Mar 2005 | INR | 23.95 | 24 | 22.5 | 22.9 | 22.9 | 0.0 (0.0%) | 69,602 |
7 Mar 2005 | INR | 24 | 24 | 22.85 | 22.9 | 22.9 | -1.15 (-4.78%) | 47,650 |
4 Mar 2005 | INR | 25.35 | 25.4 | 23.55 | 24.05 | 24.05 | -0.15 (-0.62%) | 81,396 |
3 Mar 2005 | INR | 23.4 | 24.2 | 22.05 | 24.2 | 24.2 | +1.15 (+4.99%) | 70,177 |
2 Mar 2005 | INR | 22.65 | 24.95 | 22.65 | 23.05 | 23.05 | -0.75 (-3.15%) | 133,985 |
1 Mar 2005 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 6,880 |
28 Feb 2005 | INR | 27.65 | 27.65 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 229,524 |
25 Feb 2005 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | +1.25 (+4.98%) | 26,239 |
24 Feb 2005 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +1.15 (+4.80%) | 26,700 |
23 Feb 2005 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 17,205 |
22 Feb 2005 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 6,075 |
21 Feb 2005 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 13,800 |
18 Feb 2005 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 20,527 |
17 Feb 2005 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 19,035 |
16 Feb 2005 | INR | 18.85 | 18.95 | 18.6 | 18.95 | 18.95 | +0.9 (+4.99%) | 27,789 |
15 Feb 2005 | INR | 18.95 | 19.45 | 17.9 | 18.05 | 18.05 | -0.6 (-3.22%) | 39,372 |
14 Feb 2005 | INR | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | +0.85 (+4.78%) | 37,480 |
11 Feb 2005 | INR | 18.2 | 19.1 | 17.7 | 17.8 | 17.8 | -0.8 (-4.30%) | 36,034 |
10 Feb 2005 | INR | 18.9 | 19.1 | 17.8 | 18.6 | 18.6 | +0.4 (+2.20%) | 78,755 |
9 Feb 2005 | INR | 18.05 | 18.2 | 17.6 | 18.2 | 18.2 | +0.85 (+4.90%) | 49,350 |
8 Feb 2005 | INR | 17.65 | 18.85 | 17.15 | 17.35 | 17.35 | -0.7 (-3.88%) | 39,805 |
7 Feb 2005 | INR | 18.8 | 19.65 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 114,655 |
4 Feb 2005 | INR | 18.95 | 18.95 | 17.15 | 18.95 | 18.95 | +0.9 (+4.99%) | 220,204 |
3 Feb 2005 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 42,390 |
2 Feb 2005 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.8 (+4.88%) | 20,200 |
1 Feb 2005 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.75 (+4.79%) | 12,050 |
31 Jan 2005 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.74 (+4.96%) | 5,982 |