Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2005 | INR | 17.35 | 17.35 | 16.66 | 16.66 | 16.66 | -0.87 (-4.96%) | 4,700 |
10 Feb 2005 | INR | 19.37 | 19.37 | 17.53 | 17.53 | 17.53 | -0.92 (-4.99%) | 108,225 |
9 Feb 2005 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.87 (+4.95%) | 25,292 |
8 Feb 2005 | INR | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | +1.59 (+9.94%) | 6,981 |
7 Feb 2005 | INR | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | +1.45 (+9.97%) | 5,749 |
4 Feb 2005 | INR | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | +1.32 (+9.98%) | 5,400 |
3 Feb 2005 | INR | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | +1.2 (+9.98%) | 8,211 |
2 Feb 2005 | INR | 10.8 | 12.02 | 10.65 | 12.02 | 12.02 | +1.09 (+9.97%) | 16,180 |
1 Feb 2005 | INR | 10 | 10.93 | 9.4 | 10.93 | 10.93 | +0.99 (+9.96%) | 20,151 |
31 Jan 2005 | INR | 9.5 | 9.95 | 9.1 | 9.94 | 9.94 | +0.88 (+9.71%) | 7,900 |
28 Jan 2005 | INR | 9 | 9.06 | 9 | 9.06 | 9.06 | -0.42 (-4.43%) | 300 |
27 Jan 2005 | INR | 8.5 | 9.54 | 8.5 | 9.48 | 9.48 | +0.79 (+9.09%) | 2,200 |
26 Jan 2005 | INR | 0 | 0 | 0 | 8.69 | 8.69 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 8.3 | 9.35 | 8.3 | 8.69 | 8.69 | +0.19 (+2.24%) | 3,552 |
24 Jan 2005 | INR | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | 0.0 (0.0%) | 700 |
21 Jan 2005 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 8.74 | 8.75 | 8.5 | 8.5 | 8.5 | -0.19 (-2.19%) | 1,700 |
19 Jan 2005 | INR | 8.55 | 9 | 7.76 | 8.69 | 8.69 | +0.24 (+2.84%) | 6,052 |
18 Jan 2005 | INR | 8.9 | 8.98 | 8.45 | 8.45 | 8.45 | +0.23 (+2.80%) | 782 |
17 Jan 2005 | INR | 9.3 | 9.3 | 8.17 | 8.22 | 8.22 | -0.78 (-8.67%) | 3,863 |
14 Jan 2005 | INR | 9.5 | 9.5 | 9 | 9 | 9 | -0.4 (-4.26%) | 4,402 |
13 Jan 2005 | INR | 8.5 | 9.4 | 8.5 | 9.4 | 9.4 | +0.19 (+2.06%) | 2,100 |
12 Jan 2005 | INR | 10.15 | 10.15 | 9.21 | 9.21 | 9.21 | -0.98 (-9.62%) | 7,700 |
11 Jan 2005 | INR | 10 | 10.75 | 10 | 10.19 | 10.19 | -0.56 (-5.21%) | 5,800 |
10 Jan 2005 | INR | 10.95 | 10.95 | 10.35 | 10.75 | 10.75 | +0.79 (+7.93%) | 7,347 |
7 Jan 2005 | INR | 9.96 | 9.96 | 8.8 | 9.96 | 9.96 | +0.9 (+9.93%) | 6,012 |
6 Jan 2005 | INR | 9.08 | 9.8 | 9.05 | 9.06 | 9.06 | -0.98 (-9.76%) | 3,500 |
5 Jan 2005 | INR | 12.26 | 12.26 | 10.04 | 10.04 | 10.04 | -1.11 (-9.96%) | 17,805 |
4 Jan 2005 | INR | 10.49 | 11.15 | 10.1 | 11.15 | 11.15 | +1.01 (+9.96%) | 23,712 |
3 Jan 2005 | INR | 9.65 | 10.14 | 9.65 | 10.14 | 10.14 | +0.92 (+9.98%) | 5,295 |