Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 2.35 | 2.35 | 2.15 | 2.16 | 2.16 | +0.16 (+8%) | 33,000 |
9 Feb 2005 | INR | 1.9 | 2.2 | 1.88 | 2 | 2 | 0.0 (0.0%) | 65,000 |
8 Feb 2005 | INR | 2 | 2.1 | 2 | 2 | 2 | -0.06 (-2.91%) | 27,000 |
7 Feb 2005 | INR | 2.25 | 2.4 | 2.01 | 2.06 | 2.06 | -0.43 (-17.27%) | 23,000 |
4 Feb 2005 | INR | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | +0.22 (+9.69%) | 25,000 |
3 Feb 2005 | INR | 2.83 | 2.83 | 2.11 | 2.27 | 2.27 | -0.1 (-4.22%) | 36,750 |
2 Feb 2005 | INR | 2.35 | 2.37 | 2.23 | 2.37 | 2.37 | +0.39 (+19.70%) | 175,160 |
1 Feb 2005 | INR | 1.74 | 2 | 1.66 | 1.98 | 1.98 | +0.28 (+16.47%) | 46,750 |
31 Jan 2005 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 11,000 |
28 Jan 2005 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.16 (-8.60%) | 12,000 |
27 Jan 2005 | INR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | +0.09 (+5.08%) | 17,000 |
26 Jan 2005 | INR | 0 | 0 | 0 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | -0.13 (-6.84%) | 34,500 |
24 Jan 2005 | INR | 1.95 | 1.95 | 1.8 | 1.9 | 1.9 | -0.13 (-6.40%) | 16,700 |
21 Jan 2005 | INR | 0 | 0 | 0 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 1.81 | 2.05 | 1.81 | 2.03 | 2.03 | -0.02 (-0.98%) | 15,000 |
19 Jan 2005 | INR | 2.1 | 2.15 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 28,000 |
18 Jan 2005 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 7,210 |
17 Jan 2005 | INR | 2.3 | 2.3 | 2.16 | 2.16 | 2.16 | -0.15 (-6.49%) | 26,000 |
14 Jan 2005 | INR | 2.22 | 2.5 | 2.21 | 2.31 | 2.31 | -0.34 (-12.83%) | 79,000 |
13 Jan 2005 | INR | 2.15 | 2.75 | 2.15 | 2.65 | 2.65 | +0.18 (+7.29%) | 85,000 |
12 Jan 2005 | INR | 3 | 3 | 2.43 | 2.47 | 2.47 | -0.53 (-17.67%) | 100,000 |
11 Jan 2005 | INR | 2.75 | 3.12 | 2.75 | 3 | 3 | +0.4 (+15.38%) | 617,280 |
10 Jan 2005 | INR | 2.9 | 2.9 | 2.35 | 2.6 | 2.6 | +0.1 (+4%) | 240,500 |
7 Jan 2005 | INR | 2.8 | 2.8 | 2.05 | 2.5 | 2.5 | +0.11 (+4.60%) | 69,970 |
6 Jan 2005 | INR | 2.5 | 2.5 | 2.35 | 2.39 | 2.39 | +0.09 (+3.91%) | 38,000 |
5 Jan 2005 | INR | 2.82 | 2.82 | 1.99 | 2.3 | 2.3 | -0.1 (-4.17%) | 395,000 |
4 Jan 2005 | INR | 2.4 | 2.4 | 2 | 2.4 | 2.4 | +0.28 (+13.21%) | 156,500 |
3 Jan 2005 | INR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.35 (+19.77%) | 158,650 |
31 Dec 2004 | INR | 1.38 | 1.8 | 1.37 | 1.77 | 1.77 | +0.27 (+18%) | 74,500 |