Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | INR | 9.5 | 10.3 | 9.3 | 9.32 | 9.32 | -0.18 (-1.89%) | 3,125 |
5 May 2005 | INR | 8.46 | 9.6 | 8.46 | 9.5 | 9.5 | +0.37 (+4.05%) | 1,425 |
4 May 2005 | INR | 9 | 9.13 | 9 | 9.13 | 9.13 | -0.35 (-3.69%) | 4,438 |
3 May 2005 | INR | 8.26 | 9.48 | 8.26 | 9.48 | 9.48 | +1.25 (+15.19%) | 5,200 |
2 May 2005 | INR | 9 | 9.3 | 8.2 | 8.23 | 8.23 | -1.17 (-12.45%) | 1,600 |
29 Apr 2005 | INR | 9 | 9.49 | 8.56 | 9.4 | 9.4 | +0.29 (+3.18%) | 2,400 |
28 Apr 2005 | INR | 9.79 | 9.79 | 9.11 | 9.11 | 9.11 | -0.59 (-6.08%) | 1,001 |
27 Apr 2005 | INR | 9.85 | 9.85 | 9.11 | 9.7 | 9.7 | -0.25 (-2.51%) | 2,500 |
26 Apr 2005 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.95 (+10.56%) | 1,400 |
25 Apr 2005 | INR | 8.53 | 9 | 8.52 | 9 | 9 | -0.01 (-0.11%) | 1,800 |
22 Apr 2005 | INR | 9 | 9.4 | 9 | 9.01 | 9.01 | -0.04 (-0.44%) | 1,798 |
21 Apr 2005 | INR | 9 | 9.05 | 9 | 9.05 | 9.05 | +0.27 (+3.08%) | 700 |
20 Apr 2005 | INR | 8.76 | 9.15 | 8.75 | 8.78 | 8.78 | +0.01 (+0.11%) | 2,900 |
19 Apr 2005 | INR | 8.75 | 9.89 | 8.75 | 8.77 | 8.77 | +0.04 (+0.46%) | 4,250 |
18 Apr 2005 | INR | 0 | 0 | 0 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
15 Apr 2005 | INR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.88 (-9.16%) | 1,000 |
14 Apr 2005 | INR | 0 | 0 | 0 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 9.35 | 9.89 | 9.28 | 9.61 | 9.61 | -0.15 (-1.54%) | 9,800 |
12 Apr 2005 | INR | 9.25 | 9.92 | 9.21 | 9.76 | 9.76 | +0.31 (+3.28%) | 4,200 |
11 Apr 2005 | INR | 9.09 | 9.8 | 9.09 | 9.45 | 9.45 | -0.11 (-1.15%) | 4,900 |
8 Apr 2005 | INR | 8.9 | 9.58 | 8.9 | 9.56 | 9.56 | +0.4 (+4.37%) | 604 |
7 Apr 2005 | INR | 9.13 | 9.17 | 9.13 | 9.16 | 9.16 | -0.42 (-4.38%) | 1,400 |
6 Apr 2005 | INR | 9.68 | 9.68 | 9.1 | 9.58 | 9.58 | +0.36 (+3.90%) | 12,922 |
5 Apr 2005 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | +0.43 (+4.89%) | 300 |
4 Apr 2005 | INR | 9.2 | 9.2 | 8.78 | 8.79 | 8.79 | +0.02 (+0.23%) | 21,700 |
1 Apr 2005 | INR | 8.3 | 8.77 | 8.25 | 8.77 | 8.77 | +0.41 (+4.90%) | 10,250 |
31 Mar 2005 | INR | 8.9 | 8.92 | 8.3 | 8.36 | 8.36 | -0.14 (-1.65%) | 6,100 |
30 Mar 2005 | INR | 8.22 | 8.84 | 8.22 | 8.5 | 8.5 | -0.09 (-1.05%) | 400 |
29 Mar 2005 | INR | 9 | 9.45 | 8.59 | 8.59 | 8.59 | -0.45 (-4.98%) | 18,500 |
28 Mar 2005 | INR | 9.21 | 9.87 | 8.94 | 9.04 | 9.04 | -0.36 (-3.83%) | 25,100 |