Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | INR | 14.8 | 14.9 | 14.25 | 14.5 | 14.5 | +0.25 (+1.75%) | 2,100 |
3 May 2005 | INR | 14.5 | 14.5 | 13.95 | 14.25 | 14.25 | +0.05 (+0.35%) | 981 |
2 May 2005 | INR | 14.3 | 14.75 | 14 | 14.2 | 14.2 | -1 (-6.58%) | 2,853 |
29 Apr 2005 | INR | 0 | 0 | 0 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
28 Apr 2005 | INR | 0 | 0 | 0 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
27 Apr 2005 | INR | 14.75 | 15.2 | 14.55 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,301 |
26 Apr 2005 | INR | 15 | 15 | 15 | 15 | 15 | +0.05 (+0.33%) | 200 |
25 Apr 2005 | INR | 14.25 | 15.7 | 14.25 | 14.95 | 14.95 | +0.66 (+4.62%) | 1,272 |
22 Apr 2005 | INR | 14.5 | 14.5 | 14 | 14.29 | 14.29 | -1.21 (-7.81%) | 1,900 |
21 Apr 2005 | INR | 15.55 | 15.55 | 15.5 | 15.5 | 15.5 | +0.5 (+3.33%) | 1,096 |
20 Apr 2005 | INR | 17 | 17.75 | 15 | 15 | 15 | -1.2 (-7.41%) | 700 |
19 Apr 2005 | INR | 15.7 | 16.9 | 15.48 | 16.2 | 16.2 | -0.99 (-5.76%) | 3,600 |
18 Apr 2005 | INR | 15.25 | 17.44 | 15.25 | 17.19 | 17.19 | +1.33 (+8.39%) | 604 |
15 Apr 2005 | INR | 18.2 | 18.2 | 15.5 | 15.86 | 15.86 | -0.78 (-4.69%) | 5,120 |
14 Apr 2005 | INR | 0 | 0 | 0 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 17.1 | 17.12 | 16.25 | 16.64 | 16.64 | +0.32 (+1.96%) | 2,901 |
12 Apr 2005 | INR | 16.25 | 16.32 | 16.25 | 16.32 | 16.32 | +0.77 (+4.95%) | 1,450 |
11 Apr 2005 | INR | 16.1 | 16.48 | 15 | 15.55 | 15.55 | -0.15 (-0.96%) | 4,420 |
8 Apr 2005 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.74 (+4.95%) | 581 |
7 Apr 2005 | INR | 14.95 | 14.96 | 14.25 | 14.96 | 14.96 | +0.71 (+4.98%) | 3,836 |
6 Apr 2005 | INR | 14 | 14.7 | 14 | 14.25 | 14.25 | +0.25 (+1.79%) | 1,500 |
5 Apr 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
4 Apr 2005 | INR | 14.5 | 14.85 | 13.8 | 14 | 14 | -0.5 (-3.45%) | 1,225 |
1 Apr 2005 | INR | 14.82 | 14.82 | 14.15 | 14.5 | 14.5 | +0.38 (+2.69%) | 2,301 |
31 Mar 2005 | INR | 13.6 | 14.12 | 13.6 | 14.12 | 14.12 | +0.67 (+4.98%) | 20 |
30 Mar 2005 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.69 (-4.88%) | 950 |
29 Mar 2005 | INR | 13.8 | 14.14 | 13.75 | 14.14 | 14.14 | +0.36 (+2.61%) | 800 |
28 Mar 2005 | INR | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72 (-4.97%) | 501 |
25 Mar 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 14.1 | 14.6 | 13.9 | 14.5 | 14.5 | +0.25 (+1.75%) | 2,500 |