Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
4 Apr 2005 | INR | 12.07 | 12.07 | 10.93 | 11.5 | 11.5 | 0.0 (0.0%) | 1,800 |
1 Apr 2005 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.08 (-0.69%) | 150 |
31 Mar 2005 | INR | 11.6 | 12.7 | 11.57 | 11.58 | 11.58 | -0.59 (-4.85%) | 3,600 |
30 Mar 2005 | INR | 12.16 | 12.9 | 12.16 | 12.17 | 12.17 | -0.62 (-4.85%) | 2,700 |
29 Mar 2005 | INR | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.67 (-4.98%) | 500 |
28 Mar 2005 | INR | 12.93 | 13.5 | 12.93 | 13.46 | 13.46 | -0.14 (-1.03%) | 2,150 |
25 Mar 2005 | INR | 0 | 0 | 0 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 13.57 | 13.85 | 13.57 | 13.6 | 13.6 | -0.68 (-4.76%) | 7,000 |
23 Mar 2005 | INR | 15.45 | 15.45 | 13.99 | 14.28 | 14.28 | -0.44 (-2.99%) | 23,273 |
22 Mar 2005 | INR | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | +0.7 (+4.99%) | 1,550 |
21 Mar 2005 | INR | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | +0.66 (+4.94%) | 2,010 |
18 Mar 2005 | INR | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | +0.63 (+4.95%) | 2,967 |
17 Mar 2005 | INR | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | +0.6 (+4.95%) | 3,100 |
16 Mar 2005 | INR | 12.08 | 12.13 | 12.08 | 12.13 | 12.13 | +0.57 (+4.93%) | 1,800 |
15 Mar 2005 | INR | 11.5 | 11.56 | 11.5 | 11.56 | 11.56 | +0.55 (+5.00%) | 850 |
14 Mar 2005 | INR | 10.75 | 11.02 | 10.75 | 11.01 | 11.01 | +0.51 (+4.86%) | 9,354 |
11 Mar 2005 | INR | 9.55 | 10.5 | 9.51 | 10.5 | 10.5 | +0.5 (+5%) | 13,200 |
10 Mar 2005 | INR | 9.41 | 10.2 | 9.41 | 10 | 10 | +0.2 (+2.04%) | 2,255 |
9 Mar 2005 | INR | 9.82 | 10.7 | 9.8 | 9.8 | 9.8 | -0.51 (-4.95%) | 3,150 |
8 Mar 2005 | INR | 11.39 | 11.39 | 10.31 | 10.31 | 10.31 | -0.54 (-4.98%) | 10,475 |
7 Mar 2005 | INR | 10.5 | 10.86 | 9.86 | 10.85 | 10.85 | +0.5 (+4.83%) | 4,000 |
4 Mar 2005 | INR | 10.5 | 10.5 | 9.9 | 10.35 | 10.35 | +0.35 (+3.50%) | 4,200 |
3 Mar 2005 | INR | 11.02 | 11.02 | 10 | 10 | 10 | -0.5 (-4.76%) | 4,150 |
2 Mar 2005 | INR | 10.13 | 10.5 | 10.12 | 10.5 | 10.5 | -0.15 (-1.41%) | 4,520 |
1 Mar 2005 | INR | 9.7 | 10.65 | 9.68 | 10.65 | 10.65 | +0.5 (+4.93%) | 1,800 |
28 Feb 2005 | INR | 10.25 | 11.15 | 10.15 | 10.15 | 10.15 | -0.5 (-4.69%) | 3,900 |
25 Feb 2005 | INR | 10.7 | 10.7 | 9.7 | 10.65 | 10.65 | +0.45 (+4.41%) | 5,100 |
24 Feb 2005 | INR | 10.75 | 11.05 | 10.05 | 10.2 | 10.2 | -0.35 (-3.32%) | 5,048 |
23 Feb 2005 | INR | 11 | 11 | 10.5 | 10.55 | 10.55 | -0.45 (-4.09%) | 2,455 |