Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | INR | 10 | 10.4 | 10 | 10.4 | 10.4 | +0.4 (+4%) | 1,000 |
6 May 2005 | INR | 10.45 | 10.45 | 10 | 10 | 10 | -0.25 (-2.44%) | 7,100 |
5 May 2005 | INR | 10.5 | 11 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 8,728 |
4 May 2005 | INR | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | -0.05 (-0.49%) | 500 |
3 May 2005 | INR | 11 | 11 | 9.9 | 10.3 | 10.3 | +0.1 (+0.98%) | 4,316 |
2 May 2005 | INR | 12 | 12 | 10.02 | 10.2 | 10.2 | +0.2 (+2%) | 2,307 |
29 Apr 2005 | INR | 10.9 | 10.9 | 9.95 | 10 | 10 | -0.02 (-0.20%) | 1,045 |
28 Apr 2005 | INR | 10.89 | 10.89 | 9.9 | 10.02 | 10.02 | +0.02 (+0.20%) | 8,950 |
27 Apr 2005 | INR | 11 | 11 | 10 | 10 | 10 | -0.04 (-0.40%) | 6,701 |
26 Apr 2005 | INR | 10 | 10.9 | 10 | 10.04 | 10.04 | -0.31 (-3.00%) | 2,503 |
25 Apr 2005 | INR | 10.5 | 10.5 | 10.15 | 10.35 | 10.35 | -0.04 (-0.38%) | 1,201 |
22 Apr 2005 | INR | 10 | 10.99 | 10 | 10.39 | 10.39 | +0.33 (+3.28%) | 3,302 |
21 Apr 2005 | INR | 10.99 | 10.99 | 9.85 | 10.06 | 10.06 | +0.06 (+0.60%) | 2,050 |
20 Apr 2005 | INR | 10 | 10.49 | 10 | 10 | 10 | +0.1 (+1.01%) | 4,792 |
19 Apr 2005 | INR | 10 | 11.3 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 4,627 |
18 Apr 2005 | INR | 10.15 | 10.15 | 10 | 10 | 10 | -0.07 (-0.70%) | 3,885 |
15 Apr 2005 | INR | 10.75 | 11.3 | 10.05 | 10.07 | 10.07 | -0.77 (-7.10%) | 8,945 |
14 Apr 2005 | INR | 0 | 0 | 0 | 10.84 | 10.84 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 11 | 11 | 10 | 10.84 | 10.84 | +0.84 (+8.40%) | 5,865 |
12 Apr 2005 | INR | 11 | 11 | 10 | 10 | 10 | -0.05 (-0.50%) | 2,650 |
11 Apr 2005 | INR | 10.6 | 10.6 | 9.55 | 10.05 | 10.05 | +0.36 (+3.72%) | 800 |
8 Apr 2005 | INR | 10 | 10.45 | 9.5 | 9.69 | 9.69 | -0.51 (-5%) | 10,100 |
7 Apr 2005 | INR | 10.59 | 10.59 | 9.71 | 10.2 | 10.2 | +0.51 (+5.26%) | 3,200 |
6 Apr 2005 | INR | 9.9 | 9.9 | 9.4 | 9.69 | 9.69 | +0.29 (+3.09%) | 850 |
5 Apr 2005 | INR | 9.11 | 9.9 | 9 | 9.4 | 9.4 | -0.55 (-5.53%) | 7,950 |
4 Apr 2005 | INR | 9.5 | 10.3 | 9.5 | 9.95 | 9.95 | +0.45 (+4.74%) | 2,100 |
1 Apr 2005 | INR | 10 | 10 | 9.15 | 9.5 | 9.5 | -0.08 (-0.84%) | 302 |
31 Mar 2005 | INR | 10 | 10 | 9.56 | 9.58 | 9.58 | +0.48 (+5.27%) | 800 |
30 Mar 2005 | INR | 10 | 10 | 9.1 | 9.1 | 9.1 | -0.15 (-1.62%) | 200 |
29 Mar 2005 | INR | 10.35 | 10.35 | 9.25 | 9.25 | 9.25 | -0.3 (-3.14%) | 3,600 |