Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | INR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | -0.46 (-6.42%) | 600 |
6 May 2005 | INR | 7.8 | 7.8 | 7.15 | 7.16 | 7.16 | -0.73 (-9.25%) | 405 |
5 May 2005 | INR | 7.84 | 7.9 | 7.36 | 7.89 | 7.89 | +0.64 (+8.83%) | 3,100 |
4 May 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.04 (-0.55%) | 100 |
3 May 2005 | INR | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | +0.02 (+0.28%) | 225 |
2 May 2005 | INR | 7.5 | 7.55 | 7.3 | 7.27 | 7.27 | -0.06 (-0.82%) | 3,400 |
29 Apr 2005 | INR | 7.35 | 7.7 | 7.15 | 7.33 | 7.33 | -0.67 (-8.38%) | 2,450 |
28 Apr 2005 | INR | 8 | 8 | 8 | 8 | 8 | -0.1 (-1.23%) | 500 |
27 Apr 2005 | INR | 7.9 | 8.1 | 7.9 | 8.1 | 8.1 | -0.1 (-1.22%) | 2,200 |
26 Apr 2005 | INR | 7.55 | 8.2 | 7.55 | 8.2 | 8.2 | +0.34 (+4.33%) | 700 |
25 Apr 2005 | INR | 7.75 | 7.86 | 7.75 | 7.86 | 7.86 | -0.54 (-6.43%) | 800 |
22 Apr 2005 | INR | 7.6 | 8.4 | 7.6 | 8.4 | 8.4 | +0.71 (+9.23%) | 4,750 |
21 Apr 2005 | INR | 7.3 | 7.99 | 7.3 | 7.69 | 7.69 | -0.06 (-0.77%) | 5,500 |
20 Apr 2005 | INR | 7.69 | 7.9 | 7.6 | 7.75 | 7.75 | +0.24 (+3.20%) | 10,300 |
19 Apr 2005 | INR | 7.85 | 8.25 | 7.51 | 7.51 | 7.51 | -0.49 (-6.13%) | 3,850 |
18 Apr 2005 | INR | 7.75 | 8.55 | 7.69 | 8 | 8 | -0.54 (-6.32%) | 12,100 |
15 Apr 2005 | INR | 10.27 | 10.27 | 8.41 | 8.54 | 8.54 | -0.8 (-8.57%) | 3,760 |
14 Apr 2005 | INR | 0 | 0 | 0 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 9.4 | 9.95 | 9.34 | 9.34 | 9.34 | +0.29 (+3.20%) | 10,350 |
12 Apr 2005 | INR | 8.93 | 9.5 | 8.91 | 9.05 | 9.05 | -0.84 (-8.49%) | 25,514 |
11 Apr 2005 | INR | 10.75 | 10.75 | 9.89 | 9.89 | 9.89 | -1.09 (-9.93%) | 11,900 |
8 Apr 2005 | INR | 13.39 | 13.39 | 10.97 | 10.98 | 10.98 | -1.2 (-9.85%) | 28,736 |
7 Apr 2005 | INR | 11.95 | 12.25 | 11.75 | 12.18 | 12.18 | +1.04 (+9.34%) | 18,375 |
6 Apr 2005 | INR | 11.14 | 11.14 | 10 | 11.14 | 11.14 | +1.01 (+9.97%) | 59,087 |
5 Apr 2005 | INR | 9.4 | 10.13 | 9.4 | 10.13 | 10.13 | +0.92 (+9.99%) | 42,500 |
4 Apr 2005 | INR | 8.75 | 9.21 | 8.75 | 9.21 | 9.21 | +1.53 (+19.92%) | 17,979 |
1 Apr 2005 | INR | 7.15 | 7.71 | 6.6 | 7.68 | 7.68 | +1.25 (+19.44%) | 11,915 |
31 Mar 2005 | INR | 6.5 | 6.75 | 6.2 | 6.43 | 6.43 | +0.43 (+7.17%) | 7,591 |
30 Mar 2005 | INR | 5.25 | 6.18 | 5.25 | 6 | 6 | +0.85 (+16.50%) | 12,025 |
29 Mar 2005 | INR | 4.25 | 5.5 | 4.06 | 5.15 | 5.15 | +0.18 (+3.62%) | 7,634 |