Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | INR | 7.37 | 7.37 | 6.5 | 6.5 | 6.5 | -0.4 (-5.80%) | 4,510 |
7 Mar 2005 | INR | 6.87 | 7.22 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 1,630 |
4 Mar 2005 | INR | 6.77 | 6.97 | 6.41 | 6.9 | 6.9 | +0.4 (+6.15%) | 2,701 |
3 Mar 2005 | INR | 6.57 | 6.57 | 6.07 | 6.5 | 6.5 | +0.35 (+5.69%) | 2,900 |
2 Mar 2005 | INR | 5.77 | 6.19 | 5.77 | 6.15 | 6.15 | +0.35 (+6.03%) | 3,000 |
1 Mar 2005 | INR | 5.55 | 5.8 | 5.55 | 5.8 | 5.8 | -0.35 (-5.69%) | 225 |
28 Feb 2005 | INR | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.1 (-1.60%) | 3,940 |
25 Feb 2005 | INR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | -0.02 (-0.32%) | 1,600 |
24 Feb 2005 | INR | 0 | 0 | 0 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
23 Feb 2005 | INR | 6.27 | 6.65 | 6.22 | 6.27 | 6.27 | +0.07 (+1.13%) | 3,900 |
22 Feb 2005 | INR | 5.52 | 6.2 | 5.52 | 6.2 | 6.2 | +0.16 (+2.65%) | 3,100 |
21 Feb 2005 | INR | 6.39 | 6.39 | 6 | 6.04 | 6.04 | -0.33 (-5.18%) | 405 |
18 Feb 2005 | INR | 6.4 | 6.4 | 6.35 | 6.37 | 6.37 | -0.13 (-2%) | 830 |
17 Feb 2005 | INR | 6.6 | 6.6 | 5.8 | 6.5 | 6.5 | +0.44 (+7.26%) | 720 |
16 Feb 2005 | INR | 6.6 | 6.75 | 6 | 6.06 | 6.06 | -0.69 (-10.22%) | 8,325 |
15 Feb 2005 | INR | 7.5 | 7.5 | 6.75 | 6.75 | 6.75 | -0.5 (-6.90%) | 4,100 |
14 Feb 2005 | INR | 8 | 8 | 6.61 | 7.25 | 7.25 | -0.16 (-2.16%) | 5,350 |
11 Feb 2005 | INR | 7.5 | 7.68 | 6.53 | 7.41 | 7.41 | +0.16 (+2.21%) | 3,450 |
10 Feb 2005 | INR | 6.71 | 7.79 | 6.5 | 7.25 | 7.25 | +0.04 (+0.55%) | 5,310 |
9 Feb 2005 | INR | 9.47 | 9.47 | 7.21 | 7.21 | 7.21 | -0.69 (-8.73%) | 2,242 |
8 Feb 2005 | INR | 7.2 | 8 | 7.2 | 7.9 | 7.9 | +0.1 (+1.28%) | 5,600 |
7 Feb 2005 | INR | 7.24 | 7.8 | 7.24 | 7.8 | 7.8 | +1.3 (+20%) | 1,754 |
4 Feb 2005 | INR | 6.6 | 6.6 | 5.5 | 6.5 | 6.5 | 0.0 (0.0%) | 1,925 |
3 Feb 2005 | INR | 7.04 | 7.04 | 6.5 | 6.5 | 6.5 | +0.44 (+7.26%) | 300 |
2 Feb 2005 | INR | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | +0.06 (+1%) | 204 |
1 Feb 2005 | INR | 6 | 6 | 6 | 6 | 6 | +0.96 (+19.05%) | 200 |
31 Jan 2005 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.96 (-16%) | 100 |
28 Jan 2005 | INR | 6 | 6 | 6 | 6 | 6 | -0.99 (-14.16%) | 200 |
27 Jan 2005 | INR | 6.75 | 7.34 | 6.5 | 6.99 | 6.99 | +0.79 (+12.74%) | 1,200 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |