Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2005 | INR | 5 | 5.01 | 4.52 | 4.97 | 4.97 | +0.79 (+18.90%) | 2,450 |
25 Mar 2005 | INR | 0 | 0 | 0 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 5.65 | 5.65 | 4.18 | 4.18 | 4.18 | -0.57 (-12.00%) | 37,964 |
23 Mar 2005 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.48 (-9.18%) | 500 |
22 Mar 2005 | INR | 5.5 | 5.5 | 5.18 | 5.23 | 5.23 | -0.66 (-11.21%) | 1,600 |
21 Mar 2005 | INR | 5.89 | 5.9 | 5.89 | 5.89 | 5.89 | +0.83 (+16.40%) | 200 |
18 Mar 2005 | INR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.3 (-5.60%) | 100 |
17 Mar 2005 | INR | 6 | 6.1 | 5.36 | 5.36 | 5.36 | -0.44 (-7.59%) | 4,300 |
16 Mar 2005 | INR | 6 | 6 | 5.48 | 5.8 | 5.8 | +0.25 (+4.50%) | 1,700 |
15 Mar 2005 | INR | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.14 (+2.59%) | 300 |
14 Mar 2005 | INR | 5.25 | 5.5 | 5.25 | 5.41 | 5.41 | -0.09 (-1.64%) | 1,800 |
11 Mar 2005 | INR | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | -0.08 (-1.43%) | 800 |
10 Mar 2005 | INR | 5.25 | 5.84 | 5.25 | 5.58 | 5.58 | -0.42 (-7%) | 1,600 |
9 Mar 2005 | INR | 5.4 | 6.17 | 5.35 | 6 | 6 | +0.45 (+8.11%) | 3,747 |
8 Mar 2005 | INR | 6.4 | 6.4 | 5.3 | 5.55 | 5.55 | -0.03 (-0.54%) | 25,700 |
7 Mar 2005 | INR | 6 | 6 | 5.25 | 5.58 | 5.58 | -0.71 (-11.29%) | 76,096 |
4 Mar 2005 | INR | 5.91 | 6.29 | 5.9 | 6.29 | 6.29 | +0.09 (+1.45%) | 2,550 |
3 Mar 2005 | INR | 5.81 | 6.9 | 5.66 | 6.2 | 6.2 | +0.45 (+7.83%) | 39,340 |
2 Mar 2005 | INR | 6.49 | 6.49 | 5.53 | 5.75 | 5.75 | +0.33 (+6.09%) | 1,003 |
1 Mar 2005 | INR | 5.49 | 5.49 | 5.28 | 5.42 | 5.42 | -0.27 (-4.75%) | 430 |
28 Feb 2005 | INR | 5.4 | 6 | 5.37 | 5.69 | 5.69 | -0.74 (-11.51%) | 4,025 |
25 Feb 2005 | INR | 5.69 | 6.48 | 5.68 | 6.43 | 6.43 | -0.07 (-1.08%) | 5,434 |
24 Feb 2005 | INR | 5.88 | 6.92 | 5.88 | 6.5 | 6.5 | +0.48 (+7.97%) | 1,190 |
23 Feb 2005 | INR | 7.5 | 7.5 | 5.25 | 6.02 | 6.02 | -0.47 (-7.24%) | 2,800 |
22 Feb 2005 | INR | 5.1 | 7.35 | 5.1 | 6.49 | 6.49 | +0.19 (+3.02%) | 320 |
21 Feb 2005 | INR | 6.3 | 6.85 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 3,440 |
18 Feb 2005 | INR | 6.11 | 6.5 | 6.11 | 6.25 | 6.25 | +0.08 (+1.30%) | 4,400 |
17 Feb 2005 | INR | 6.05 | 6.7 | 5.9 | 6.17 | 6.17 | -0.9 (-12.73%) | 9,600 |
16 Feb 2005 | INR | 7.01 | 7.39 | 7 | 7.07 | 7.07 | -0.42 (-5.61%) | 1,850 |
15 Feb 2005 | INR | 9.25 | 9.25 | 7.01 | 7.49 | 7.49 | -0.42 (-5.31%) | 4,403 |