Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 21.25 | -0.2 (-5.56%) | 6,000 |
18 May 2005 | INR | 3.3 | 3.6 | 3.3 | 3.6 | 22.5 | +0.15 (+4.35%) | 3,000 |
17 May 2005 | INR | 3.65 | 3.8 | 3.45 | 3.45 | 21.5625 | +0.05 (+1.47%) | 16,000 |
16 May 2005 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 21.25 | -0.19 (-5.29%) | 1,000 |
13 May 2005 | INR | 3.4 | 3.59 | 3.4 | 3.59 | 22.4375 | +0.18 (+5.28%) | 1,000 |
12 May 2005 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 21.3125 | -0.19 (-5.28%) | 2,000 |
11 May 2005 | INR | 3.5 | 3.6 | 3.5 | 3.6 | 22.5 | +0.1 (+2.86%) | 2,000 |
10 May 2005 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 21.875 | 0.0 (0.0%) | 15,380 |
9 May 2005 | INR | 3.3 | 3.5 | 3.3 | 3.5 | 21.875 | -0.4 (-10.26%) | 1,020 |
6 May 2005 | INR | 3.68 | 3.9 | 3.4 | 3.9 | 24.375 | +0.3 (+8.33%) | 6,030 |
5 May 2005 | INR | 3.4 | 3.6 | 3.21 | 3.6 | 22.5 | 0.0 (0.0%) | 10,030 |
4 May 2005 | INR | 3.4 | 3.6 | 3.25 | 3.6 | 22.5 | +0.01 (+0.28%) | 70,080 |
3 May 2005 | INR | 3.25 | 3.6 | 3.2 | 3.59 | 22.4375 | 0.0 (0.0%) | 6,030 |
2 May 2005 | INR | 3.5 | 3.6 | 3.3 | 3.59 | 22.4375 | -0.4 (-10.03%) | 3,010 |
29 Apr 2005 | INR | 3.5 | 3.5 | 3.01 | 3.99 | 24.9375 | +0.49 (+14%) | 52,500 |
28 Apr 2005 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 21.875 | +0.18 (+5.42%) | 4,000 |
27 Apr 2005 | INR | 3.4 | 3.4 | 3.31 | 3.32 | 20.75 | -0.29 (-8.03%) | 11,980 |
26 Apr 2005 | INR | 3.8 | 3.8 | 3.51 | 3.61 | 22.5625 | -0.19 (-5%) | 15,990 |
25 Apr 2005 | INR | 3.8 | 3.8 | 3.51 | 3.8 | 23.75 | +0.18 (+4.97%) | 6,150 |
22 Apr 2005 | INR | 3.41 | 3.98 | 3.22 | 3.62 | 22.625 | -0.38 (-9.50%) | 9,040 |
21 Apr 2005 | INR | 4 | 4 | 4 | 4 | 25 | +0.4 (+11.11%) | 10 |
20 Apr 2005 | INR | 3.7 | 3.7 | 3.45 | 3.6 | 22.5 | +0.1 (+2.86%) | 3,010 |
19 Apr 2005 | INR | 3.85 | 3.85 | 3.5 | 3.5 | 21.875 | -0.75 (-17.65%) | 8,000 |
18 Apr 2005 | INR | 3.7 | 4.25 | 3.7 | 4.25 | 26.5625 | +0.45 (+11.84%) | 9,020 |
15 Apr 2005 | INR | 3.5 | 3.9 | 3.5 | 3.8 | 23.75 | +0.1 (+2.70%) | 1,020 |
14 Apr 2005 | INR | 0 | 0 | 0 | 3.7 | 23.125 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 4 | 4.2 | 3.7 | 3.7 | 23.125 | -0.3 (-7.50%) | 12,690 |
12 Apr 2005 | INR | 3.99 | 4 | 3.99 | 4 | 25 | -0.25 (-5.88%) | 3,000 |
11 Apr 2005 | INR | 3.8 | 4.25 | 3.8 | 4.25 | 26.5625 | +0.3 (+7.59%) | 14,000 |
8 Apr 2005 | INR | 3.41 | 3.95 | 3.41 | 3.95 | 24.6875 | +0.5 (+14.49%) | 4,000 |