Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 14 | 15.5 | 13.8 | 14.55 | 14.55 | +0.7 (+5.05%) | 60,842 |
11 Mar 2005 | INR | 14.1 | 14.7 | 13.6 | 13.85 | 13.85 | -0.45 (-3.15%) | 27,192 |
10 Mar 2005 | INR | 14.25 | 14.6 | 13.85 | 14.3 | 14.3 | +0.2 (+1.42%) | 13,375 |
9 Mar 2005 | INR | 14.6 | 15.05 | 14 | 14.1 | 14.1 | -0.9 (-6%) | 40,480 |
8 Mar 2005 | INR | 14.85 | 15.4 | 14.7 | 15 | 15 | -0.1 (-0.66%) | 23,575 |
7 Mar 2005 | INR | 15.5 | 15.8 | 14.7 | 15.1 | 15.1 | +0.3 (+2.03%) | 35,188 |
4 Mar 2005 | INR | 15.7 | 15.95 | 14.6 | 14.8 | 14.8 | -0.5 (-3.27%) | 34,878 |
3 Mar 2005 | INR | 14.3 | 16.9 | 14.3 | 15.3 | 15.3 | +1.1 (+7.75%) | 100,837 |
2 Mar 2005 | INR | 14.65 | 14.8 | 14 | 14.2 | 14.2 | +0.25 (+1.79%) | 42,900 |
1 Mar 2005 | INR | 14.25 | 14.5 | 13.9 | 13.95 | 13.95 | -1.05 (-7%) | 26,020 |
28 Feb 2005 | INR | 13.8 | 15.5 | 13.8 | 15 | 15 | +0.7 (+4.90%) | 18,320 |
25 Feb 2005 | INR | 15.4 | 15.4 | 13.75 | 14.3 | 14.3 | -0.25 (-1.72%) | 38,379 |
24 Feb 2005 | INR | 14.6 | 15 | 14.35 | 14.55 | 14.55 | +0.05 (+0.34%) | 12,000 |
23 Feb 2005 | INR | 14.5 | 15 | 14.45 | 14.5 | 14.5 | -0.45 (-3.01%) | 17,055 |
22 Feb 2005 | INR | 16.4 | 16.4 | 14.75 | 14.95 | 14.95 | +0.2 (+1.36%) | 5,686 |
21 Feb 2005 | INR | 15 | 15.35 | 14.4 | 14.75 | 14.75 | -0.55 (-3.59%) | 20,212 |
18 Feb 2005 | INR | 15.35 | 15.6 | 15.15 | 15.3 | 15.3 | +0.25 (+1.66%) | 12,396 |
17 Feb 2005 | INR | 15 | 15.8 | 15 | 15.05 | 15.05 | -0.2 (-1.31%) | 9,530 |
16 Feb 2005 | INR | 15.75 | 16.05 | 15.25 | 15.25 | 15.25 | -0.2 (-1.29%) | 17,495 |
15 Feb 2005 | INR | 15.7 | 15.85 | 15.2 | 15.45 | 15.45 | -0.35 (-2.22%) | 14,955 |
14 Feb 2005 | INR | 16.9 | 16.9 | 15.65 | 15.8 | 15.8 | -0.6 (-3.66%) | 30,499 |
11 Feb 2005 | INR | 16.4 | 17 | 16.1 | 16.4 | 16.4 | -0.15 (-0.91%) | 18,782 |
10 Feb 2005 | INR | 17.1 | 17.5 | 15.8 | 16.55 | 16.55 | -0.8 (-4.61%) | 29,530 |
9 Feb 2005 | INR | 17.6 | 17.75 | 17 | 17.35 | 17.35 | +0.2 (+1.17%) | 42,620 |
8 Feb 2005 | INR | 17 | 17.9 | 16.8 | 17.15 | 17.15 | +0.45 (+2.69%) | 60,775 |
7 Feb 2005 | INR | 16.5 | 17.95 | 16.35 | 16.7 | 16.7 | +0.4 (+2.45%) | 62,893 |
4 Feb 2005 | INR | 16 | 16.5 | 15.55 | 16.3 | 16.3 | -0.2 (-1.21%) | 33,726 |
3 Feb 2005 | INR | 16.3 | 16.7 | 15.75 | 16.5 | 16.5 | +0.9 (+5.77%) | 44,360 |
2 Feb 2005 | INR | 15.9 | 16.9 | 15.5 | 15.6 | 15.6 | -0.15 (-0.95%) | 41,491 |
1 Feb 2005 | INR | 15.8 | 16.05 | 15.1 | 15.75 | 15.75 | -0.2 (-1.25%) | 24,681 |