Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | INR | 8 | 8.55 | 8 | 8.55 | 8.55 | +0.55 (+6.88%) | 2,000 |
30 May 2005 | INR | 8.5 | 8.5 | 7.4 | 8 | 8 | +0.04 (+0.50%) | 4,600 |
27 May 2005 | INR | 7.5 | 8.25 | 7.5 | 7.96 | 7.96 | +0.34 (+4.46%) | 1,860 |
26 May 2005 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.38 (-4.75%) | 1,000 |
25 May 2005 | INR | 8 | 8.25 | 8 | 8 | 8 | +0.75 (+10.34%) | 7,300 |
24 May 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.75 (-9.38%) | 400 |
23 May 2005 | INR | 7.5 | 8.25 | 7.5 | 8 | 8 | -0.15 (-1.84%) | 2,400 |
20 May 2005 | INR | 7.9 | 8.15 | 7.9 | 8.15 | 8.15 | +0.18 (+2.26%) | 1,516 |
19 May 2005 | INR | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | -0.28 (-3.39%) | 2,100 |
18 May 2005 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.14 (+1.73%) | 300 |
17 May 2005 | INR | 8.6 | 8.6 | 8.11 | 8.11 | 8.11 | -0.36 (-4.25%) | 3,500 |
16 May 2005 | INR | 8.25 | 8.65 | 8.17 | 8.47 | 8.47 | +0.42 (+5.22%) | 8,500 |
13 May 2005 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.3 (+3.87%) | 200 |
12 May 2005 | INR | 8.13 | 8.22 | 7.75 | 7.75 | 7.75 | -0.15 (-1.90%) | 2,000 |
11 May 2005 | INR | 7.47 | 8.15 | 7.4 | 7.9 | 7.9 | +0.69 (+9.57%) | 3,525 |
10 May 2005 | INR | 7.5 | 7.5 | 7.21 | 7.21 | 7.21 | -0.2 (-2.70%) | 600 |
9 May 2005 | INR | 7.41 | 7.41 | 7.4 | 7.41 | 7.41 | -0.58 (-7.26%) | 3,725 |
6 May 2005 | INR | 7.98 | 7.99 | 7.5 | 7.99 | 7.99 | +1.01 (+14.47%) | 6,891 |
5 May 2005 | INR | 0 | 0 | 0 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
4 May 2005 | INR | 6.61 | 6.98 | 6.61 | 6.98 | 6.98 | +0.1 (+1.45%) | 405 |
3 May 2005 | INR | 0 | 0 | 0 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
2 May 2005 | INR | 7.85 | 7.85 | 6.1 | 6.88 | 6.88 | -0.63 (-8.39%) | 4,814 |
29 Apr 2005 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | +0.01 (+0.13%) | 625 |
28 Apr 2005 | INR | 7.4 | 7.5 | 7.4 | 7.5 | 7.5 | +0.09 (+1.21%) | 300 |
27 Apr 2005 | INR | 7.32 | 7.41 | 7.32 | 7.41 | 7.41 | +0.01 (+0.14%) | 1,200 |
26 Apr 2005 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
25 Apr 2005 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 100 |
22 Apr 2005 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 800 |
21 Apr 2005 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.02 (-0.27%) | 300 |
20 Apr 2005 | INR | 8.12 | 8.12 | 7.52 | 7.52 | 7.52 | -0.45 (-5.65%) | 600 |