Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | INR | 4.4 | 4.4 | 4 | 4.02 | 4.02 | -0.16 (-3.83%) | 60,000 |
23 Mar 2005 | INR | 5.22 | 5.22 | 4.15 | 4.18 | 4.18 | -0.19 (-4.35%) | 76,250 |
22 Mar 2005 | INR | 4.95 | 4.95 | 4.22 | 4.37 | 4.37 | -0.29 (-6.22%) | 34,000 |
21 Mar 2005 | INR | 5 | 5 | 4.45 | 4.66 | 4.66 | +0.14 (+3.10%) | 147,960 |
18 Mar 2005 | INR | 5 | 5 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 126,750 |
17 Mar 2005 | INR | 5.03 | 5.25 | 4.25 | 4.56 | 4.56 | -0.64 (-12.31%) | 152,490 |
16 Mar 2005 | INR | 5.49 | 5.49 | 5 | 5.2 | 5.2 | +0.03 (+0.58%) | 303,500 |
15 Mar 2005 | INR | 5.5 | 5.5 | 5.17 | 5.17 | 5.17 | -0.15 (-2.82%) | 326,000 |
14 Mar 2005 | INR | 6.15 | 6.15 | 5 | 5.32 | 5.32 | +0.19 (+3.70%) | 439,250 |
11 Mar 2005 | INR | 4.8 | 5.13 | 4.65 | 5.13 | 5.13 | +0.85 (+19.86%) | 780,400 |
10 Mar 2005 | INR | 4.48 | 4.48 | 4.1 | 4.28 | 4.28 | +0.24 (+5.94%) | 277,250 |
9 Mar 2005 | INR | 4.45 | 4.5 | 3.56 | 4.04 | 4.04 | -0.22 (-5.16%) | 146,810 |
8 Mar 2005 | INR | 4 | 4.35 | 4 | 4.26 | 4.26 | +0.16 (+3.90%) | 143,500 |
7 Mar 2005 | INR | 4.5 | 4.6 | 3.66 | 4.1 | 4.1 | -0.11 (-2.61%) | 186,700 |
4 Mar 2005 | INR | 4.5 | 4.55 | 4.03 | 4.21 | 4.21 | -0.46 (-9.85%) | 258,750 |
3 Mar 2005 | INR | 4.5 | 4.78 | 4.35 | 4.67 | 4.67 | +0.34 (+7.85%) | 318,250 |
2 Mar 2005 | INR | 4.3 | 4.69 | 4.25 | 4.33 | 4.33 | +0.37 (+9.34%) | 201,060 |
1 Mar 2005 | INR | 4.5 | 4.8 | 3.9 | 3.96 | 3.96 | -0.12 (-2.94%) | 185,500 |
28 Feb 2005 | INR | 4.5 | 5.25 | 3.8 | 4.08 | 4.08 | -0.5 (-10.92%) | 305,000 |
25 Feb 2005 | INR | 5.2 | 5.72 | 4.3 | 4.58 | 4.58 | -0.19 (-3.98%) | 671,000 |
24 Feb 2005 | INR | 3.8 | 4.77 | 3.8 | 4.77 | 4.77 | +0.79 (+19.85%) | 316,240 |
23 Feb 2005 | INR | 3.8 | 4.2 | 3.67 | 3.98 | 3.98 | +0.35 (+9.64%) | 194,000 |
22 Feb 2005 | INR | 4.01 | 4.01 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 400,000 |
21 Feb 2005 | INR | 4.25 | 4.25 | 3.7 | 3.73 | 3.73 | +0.05 (+1.36%) | 186,000 |
18 Feb 2005 | INR | 3.94 | 4 | 3.5 | 3.68 | 3.68 | +0.16 (+4.55%) | 421,500 |
17 Feb 2005 | INR | 3.5 | 3.59 | 3.06 | 3.52 | 3.52 | +0.52 (+17.33%) | 495,700 |
16 Feb 2005 | INR | 2.52 | 3 | 2.52 | 3 | 3 | +0.5 (+20%) | 487,320 |
15 Feb 2005 | INR | 3 | 3.09 | 2.5 | 2.5 | 2.5 | -0.11 (-4.21%) | 362,000 |
14 Feb 2005 | INR | 2.25 | 2.66 | 2.25 | 2.61 | 2.61 | +0.39 (+17.57%) | 270,140 |
11 Feb 2005 | INR | 1.8 | 2.22 | 1.8 | 2.22 | 2.22 | +0.06 (+2.78%) | 1,010 |