Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 14.81 | 17.46 | 14.81 | 17.33 | 17.33 | +2.78 (+19.11%) | 104,133 |
4 May 2005 | INR | 12.9 | 14.7 | 12.9 | 14.55 | 14.55 | +1.75 (+13.67%) | 25,488 |
3 May 2005 | INR | 12.99 | 12.99 | 12 | 12.8 | 12.8 | +0.64 (+5.26%) | 5,700 |
2 May 2005 | INR | 11.95 | 13 | 9.99 | 12.16 | 12.16 | +1.6 (+15.15%) | 8,502 |
29 Apr 2005 | INR | 12 | 12.99 | 10.53 | 10.56 | 10.56 | -1.34 (-11.26%) | 4,402 |
28 Apr 2005 | INR | 11.9 | 11.95 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 700 |
27 Apr 2005 | INR | 12.4 | 12.45 | 12 | 12 | 12 | 0.0 (0.0%) | 3,300 |
26 Apr 2005 | INR | 14.25 | 14.25 | 11.85 | 12 | 12 | +0.06 (+0.50%) | 3,600 |
25 Apr 2005 | INR | 10 | 12.05 | 10 | 11.94 | 11.94 | +1.59 (+15.36%) | 7,690 |
22 Apr 2005 | INR | 10.5 | 10.5 | 10.35 | 10.35 | 10.35 | -0.12 (-1.15%) | 1,000 |
21 Apr 2005 | INR | 9.9 | 10.47 | 9.9 | 10.47 | 10.47 | -0.53 (-4.82%) | 3,300 |
20 Apr 2005 | INR | 11 | 11.25 | 10.5 | 11 | 11 | +0.5 (+4.76%) | 2,860 |
19 Apr 2005 | INR | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 250 |
18 Apr 2005 | INR | 10.05 | 11 | 10.05 | 11 | 11 | +0.05 (+0.46%) | 1,000 |
15 Apr 2005 | INR | 11.2 | 11.2 | 10.75 | 10.95 | 10.95 | +0.1 (+0.92%) | 950 |
14 Apr 2005 | INR | 0 | 0 | 0 | 10.85 | 10.85 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | -0.26 (-2.34%) | 500 |
12 Apr 2005 | INR | 11.25 | 13.2 | 10.15 | 11.11 | 11.11 | +0.11 (+1%) | 3,052 |
11 Apr 2005 | INR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 131 |
8 Apr 2005 | INR | 11 | 11 | 11 | 11 | 11 | -0.15 (-1.35%) | 2,000 |
7 Apr 2005 | INR | 11.25 | 11.25 | 10.8 | 11.15 | 11.15 | +0.2 (+1.83%) | 1,900 |
6 Apr 2005 | INR | 10.5 | 11 | 10.5 | 10.95 | 10.95 | +0.44 (+4.19%) | 3,300 |
5 Apr 2005 | INR | 10.5 | 10.85 | 10.15 | 10.51 | 10.51 | +0.41 (+4.06%) | 4,030 |
4 Apr 2005 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | +0.1 (+1%) | 100 |
1 Apr 2005 | INR | 11 | 11 | 10 | 10 | 10 | +0.55 (+5.82%) | 450 |
31 Mar 2005 | INR | 10.4 | 10.4 | 9.45 | 9.45 | 9.45 | +0.62 (+7.02%) | 1,100 |
30 Mar 2005 | INR | 0 | 0 | 0 | 8.83 | 8.83 | 0.0 (0.0%) | 0 |
29 Mar 2005 | INR | 9.02 | 9.11 | 8.55 | 8.83 | 8.83 | -1.08 (-10.90%) | 2,200 |
28 Mar 2005 | INR | 11 | 11 | 9.91 | 9.91 | 9.91 | -1.29 (-11.52%) | 1,875 |
25 Mar 2005 | INR | 0 | 0 | 0 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |