Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2005 | INR | 14.25 | 14.45 | 14.25 | 14.25 | 14.25 | -0.03 (-0.21%) | 1,100 |
22 Mar 2005 | INR | 13.7 | 14.9 | 13.7 | 14.28 | 14.28 | -0.08 (-0.56%) | 1,356 |
21 Mar 2005 | INR | 14.95 | 14.95 | 14.31 | 14.36 | 14.36 | -0.7 (-4.65%) | 19,069 |
18 Mar 2005 | INR | 16.25 | 16.25 | 14.78 | 15.06 | 15.06 | -0.49 (-3.15%) | 8,365 |
17 Mar 2005 | INR | 15.55 | 15.55 | 15.45 | 15.55 | 15.55 | +0.74 (+5.00%) | 3,202 |
16 Mar 2005 | INR | 14.01 | 14.81 | 13.7 | 14.81 | 14.81 | +0.7 (+4.96%) | 5,491 |
15 Mar 2005 | INR | 13.01 | 14.12 | 13.01 | 14.11 | 14.11 | +0.66 (+4.91%) | 15,051 |
14 Mar 2005 | INR | 13.01 | 13.45 | 13.01 | 13.45 | 13.45 | +0.19 (+1.43%) | 700 |
11 Mar 2005 | INR | 13.27 | 13.27 | 13.26 | 13.26 | 13.26 | -0.35 (-2.57%) | 700 |
10 Mar 2005 | INR | 14.6 | 14.6 | 13.57 | 13.61 | 13.61 | -0.39 (-2.79%) | 753 |
9 Mar 2005 | INR | 14.5 | 14.5 | 13.8 | 14 | 14 | -0.2 (-1.41%) | 1,580 |
8 Mar 2005 | INR | 14.3 | 14.6 | 14.1 | 14.2 | 14.2 | -0.63 (-4.25%) | 1,140 |
7 Mar 2005 | INR | 14.9 | 14.9 | 14 | 14.83 | 14.83 | +0.61 (+4.29%) | 3,560 |
4 Mar 2005 | INR | 14 | 14.22 | 14 | 14.22 | 14.22 | +0.67 (+4.94%) | 11,150 |
3 Mar 2005 | INR | 13 | 13.55 | 13 | 13.55 | 13.55 | +0.64 (+4.96%) | 2,257 |
2 Mar 2005 | INR | 12.3 | 12.91 | 12.3 | 12.91 | 12.91 | +0.61 (+4.96%) | 2,750 |
1 Mar 2005 | INR | 12.35 | 12.35 | 12.3 | 12.3 | 12.3 | -0.64 (-4.95%) | 600 |
28 Feb 2005 | INR | 13 | 13 | 12.94 | 12.94 | 12.94 | -0.66 (-4.85%) | 200 |
25 Feb 2005 | INR | 13.6 | 13.65 | 13.2 | 13.6 | 13.6 | +0.6 (+4.62%) | 7,787 |
24 Feb 2005 | INR | 13.55 | 13.95 | 12.96 | 13 | 13 | -0.6 (-4.41%) | 5,670 |
23 Feb 2005 | INR | 14.5 | 14.5 | 13.6 | 13.6 | 13.6 | -0.68 (-4.76%) | 4,840 |
22 Feb 2005 | INR | 14.35 | 14.75 | 13.35 | 14.28 | 14.28 | +0.23 (+1.64%) | 12,771 |
21 Feb 2005 | INR | 13.99 | 14.05 | 13.99 | 14.05 | 14.05 | +0.66 (+4.93%) | 6,163 |
18 Feb 2005 | INR | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | +0.63 (+4.94%) | 26,402 |
17 Feb 2005 | INR | 12.6 | 12.76 | 12.5 | 12.76 | 12.76 | +1.16 (+10.00%) | 2,280 |
16 Feb 2005 | INR | 10.8 | 11.61 | 10.8 | 11.6 | 11.6 | +1.04 (+9.85%) | 5,575 |
15 Feb 2005 | INR | 9.6 | 10.56 | 9.6 | 10.56 | 10.56 | +0.96 (+10.00%) | 2,380 |
14 Feb 2005 | INR | 10.6 | 11.22 | 9.6 | 9.6 | 9.6 | -0.6 (-5.88%) | 2,803 |
11 Feb 2005 | INR | 10.5 | 10.5 | 9.8 | 10.2 | 10.2 | +0.6 (+6.25%) | 1,275 |
10 Feb 2005 | INR | 10.6 | 10.63 | 9.6 | 9.6 | 9.6 | -0.08 (-0.83%) | 1,000 |