Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 3.2 | 3.65 | 3.2 | 3.2 | 3.2 | -0.11 (-3.32%) | 42,060 |
4 May 2005 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.49 (-12.89%) | 3,000 |
3 May 2005 | INR | 4.48 | 4.48 | 3.26 | 3.8 | 3.8 | +0.06 (+1.60%) | 18,350 |
2 May 2005 | INR | 3.95 | 3.95 | 3.28 | 3.74 | 3.74 | +0.34 (+10.00%) | 49,050 |
29 Apr 2005 | INR | 3.2 | 3.6 | 3.2 | 3.4 | 3.4 | +0.14 (+4.29%) | 6,710 |
28 Apr 2005 | INR | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -0.49 (-13.07%) | 22,000 |
27 Apr 2005 | INR | 3.51 | 3.9 | 3.5 | 3.75 | 3.75 | -0.05 (-1.32%) | 66,500 |
26 Apr 2005 | INR | 3.9 | 3.94 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 102,000 |
25 Apr 2005 | INR | 3.95 | 3.95 | 3.27 | 3.75 | 3.75 | -0.03 (-0.79%) | 45,250 |
22 Apr 2005 | INR | 3.6 | 3.99 | 3.6 | 3.78 | 3.78 | +0.2 (+5.59%) | 127,000 |
21 Apr 2005 | INR | 3.4 | 3.79 | 3.4 | 3.58 | 3.58 | +0.25 (+7.51%) | 101,050 |
20 Apr 2005 | INR | 3.25 | 3.5 | 3.22 | 3.33 | 3.33 | -0.31 (-8.52%) | 39,000 |
19 Apr 2005 | INR | 3.5 | 3.7 | 3.16 | 3.64 | 3.64 | +0.14 (+4.00%) | 78,630 |
18 Apr 2005 | INR | 3.11 | 3.5 | 3.1 | 3.5 | 3.5 | -0.01 (-0.28%) | 18,550 |
15 Apr 2005 | INR | 3.55 | 3.55 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 15,000 |
14 Apr 2005 | INR | 0 | 0 | 0 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 3.7 | 3.8 | 3.5 | 3.61 | 3.61 | -0.14 (-3.73%) | 61,000 |
12 Apr 2005 | INR | 3.85 | 3.85 | 3.35 | 3.75 | 3.75 | -0.15 (-3.85%) | 61,000 |
11 Apr 2005 | INR | 3.8 | 3.9 | 3.6 | 3.9 | 3.9 | +0.29 (+8.03%) | 31,000 |
8 Apr 2005 | INR | 3.5 | 3.8 | 3.5 | 3.61 | 3.61 | -0.14 (-3.73%) | 63,500 |
7 Apr 2005 | INR | 4.36 | 4.8 | 3.55 | 3.75 | 3.75 | -0.26 (-6.48%) | 57,250 |
6 Apr 2005 | INR | 4 | 4.05 | 3.8 | 4.01 | 4.01 | +0.21 (+5.53%) | 39,000 |
5 Apr 2005 | INR | 3.9 | 4.09 | 3.8 | 3.8 | 3.8 | +0.09 (+2.43%) | 28,000 |
4 Apr 2005 | INR | 4.28 | 4.29 | 3.6 | 3.71 | 3.71 | -0.48 (-11.46%) | 109,500 |
1 Apr 2005 | INR | 4.4 | 4.4 | 4 | 4.19 | 4.19 | +0.41 (+10.85%) | 78,000 |
31 Mar 2005 | INR | 3.77 | 3.78 | 3.37 | 3.78 | 3.78 | +0.63 (+20%) | 98,750 |
30 Mar 2005 | INR | 3.85 | 3.85 | 3.1 | 3.15 | 3.15 | -0.07 (-2.17%) | 171,750 |
29 Mar 2005 | INR | 4.7 | 4.7 | 3.21 | 3.22 | 3.22 | -0.78 (-19.50%) | 127,750 |
28 Mar 2005 | INR | 3.57 | 4.08 | 3.57 | 4 | 4 | -0.02 (-0.50%) | 30,500 |
25 Mar 2005 | INR | 0 | 0 | 0 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |