Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
10 May 2005 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | +0.25 (+2.44%) | 1,369 |
9 May 2005 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.05 (+0.49%) | 6 |
6 May 2005 | INR | 10.3 | 10.6 | 10.02 | 10.2 | 10.2 | -0.49 (-4.58%) | 4,860 |
5 May 2005 | INR | 11.49 | 11.49 | 10.52 | 10.69 | 10.69 | +0.2 (+1.91%) | 5,882 |
4 May 2005 | INR | 10.35 | 10.6 | 10.3 | 10.49 | 10.49 | -0.36 (-3.32%) | 10,404 |
3 May 2005 | INR | 10.85 | 10.85 | 10.24 | 10.85 | 10.85 | -0.05 (-0.46%) | 5,100 |
2 May 2005 | INR | 10.9 | 10.9 | 10.2 | 10.9 | 10.9 | -0.2 (-1.80%) | 6,051 |
29 Apr 2005 | INR | 11.1 | 11.1 | 11.01 | 11.1 | 11.1 | +0.05 (+0.45%) | 1,785 |
28 Apr 2005 | INR | 11 | 11.25 | 11 | 11.05 | 11.05 | -0.05 (-0.45%) | 3,000 |
27 Apr 2005 | INR | 11.1 | 11.55 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 8,550 |
26 Apr 2005 | INR | 11.8 | 11.8 | 11.1 | 11.3 | 11.3 | 0.0 (0.0%) | 7,650 |
25 Apr 2005 | INR | 11.3 | 11.5 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 7,400 |
22 Apr 2005 | INR | 11.55 | 12 | 11.05 | 11.3 | 11.3 | -0.19 (-1.65%) | 5,450 |
21 Apr 2005 | INR | 11.25 | 11.5 | 11.02 | 11.49 | 11.49 | +0.69 (+6.39%) | 8,200 |
20 Apr 2005 | INR | 10.75 | 11 | 10.75 | 10.8 | 10.8 | -0.2 (-1.82%) | 3,500 |
19 Apr 2005 | INR | 11.7 | 12.2 | 10.3 | 11 | 11 | -0.75 (-6.38%) | 8,765 |
18 Apr 2005 | INR | 9.01 | 11.75 | 9.01 | 11.75 | 11.75 | +0.77 (+7.01%) | 9,846 |
15 Apr 2005 | INR | 11.25 | 11.5 | 10.8 | 10.98 | 10.98 | -0.7 (-5.99%) | 15,099 |
14 Apr 2005 | INR | 0 | 0 | 0 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 11.81 | 12.78 | 11.5 | 11.68 | 11.68 | -0.96 (-7.59%) | 52,020 |
12 Apr 2005 | INR | 12.23 | 12.75 | 11.8 | 12.64 | 12.64 | +1.02 (+8.78%) | 60,709 |
11 Apr 2005 | INR | 11.4 | 12 | 10.7 | 11.62 | 11.62 | +1.11 (+10.56%) | 61,760 |
8 Apr 2005 | INR | 9.1 | 10.69 | 9.1 | 10.51 | 10.51 | +1.6 (+17.96%) | 31,269 |
7 Apr 2005 | INR | 9 | 9 | 8.25 | 8.91 | 8.91 | +0.41 (+4.82%) | 3,450 |
6 Apr 2005 | INR | 8.5 | 8.75 | 8.5 | 8.5 | 8.5 | -0.3 (-3.41%) | 580 |
5 Apr 2005 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
4 Apr 2005 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
1 Apr 2005 | INR | 8.55 | 8.8 | 8.55 | 8.8 | 8.8 | +1.05 (+13.55%) | 1,549 |
31 Mar 2005 | INR | 7 | 8.85 | 7 | 7.75 | 7.75 | -0.02 (-0.26%) | 1,005 |