Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2005 | INR | 7.26 | 7.31 | 7.25 | 7.25 | 7.25 | -0.09 (-1.23%) | 10,200 |
25 Mar 2005 | INR | 0 | 0 | 0 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 7.5 | 7.5 | 7.25 | 7.34 | 7.34 | -0.57 (-7.21%) | 10,300 |
23 Mar 2005 | INR | 8 | 8 | 7.75 | 7.91 | 7.91 | -0.1 (-1.25%) | 300 |
22 Mar 2005 | INR | 8.25 | 8.39 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 4,345 |
21 Mar 2005 | INR | 7.6 | 8.1 | 7.5 | 8.1 | 8.1 | +0.5 (+6.58%) | 3,238 |
18 Mar 2005 | INR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | -0.4 (-5%) | 3,000 |
17 Mar 2005 | INR | 8.11 | 9 | 8 | 8 | 8 | -0.91 (-10.21%) | 6,360 |
16 Mar 2005 | INR | 8.9 | 9 | 8.75 | 8.91 | 8.91 | -0.09 (-1%) | 10,900 |
15 Mar 2005 | INR | 9.5 | 9.5 | 9 | 9 | 9 | -0.92 (-9.27%) | 8,662 |
14 Mar 2005 | INR | 8.75 | 10 | 8.66 | 9.92 | 9.92 | +0.32 (+3.33%) | 5,600 |
11 Mar 2005 | INR | 9.45 | 11.15 | 9.45 | 9.6 | 9.6 | +0.29 (+3.11%) | 22,550 |
10 Mar 2005 | INR | 8 | 9.36 | 8 | 9.31 | 9.31 | +1.41 (+17.85%) | 20,749 |
9 Mar 2005 | INR | 9.75 | 10.5 | 7.61 | 7.9 | 7.9 | -0.92 (-10.43%) | 25,652 |
8 Mar 2005 | INR | 7.5 | 8.82 | 7.25 | 8.82 | 8.82 | +1.47 (+20%) | 76,920 |
7 Mar 2005 | INR | 6.3 | 8.01 | 6.25 | 7.35 | 7.35 | +0.67 (+10.03%) | 24,600 |
4 Mar 2005 | INR | 6.4 | 6.7 | 6.2 | 6.68 | 6.68 | +0.29 (+4.54%) | 15,350 |
3 Mar 2005 | INR | 5.6 | 6.42 | 5.6 | 6.39 | 6.39 | +1.02 (+18.99%) | 9,342 |
2 Mar 2005 | INR | 6.42 | 6.42 | 5.36 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,410 |
1 Mar 2005 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.01 (-0.19%) | 5,000 |
28 Feb 2005 | INR | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | -0.64 (-10.67%) | 400 |
25 Feb 2005 | INR | 5.4 | 6 | 5.4 | 6 | 6 | 0.0 (0.0%) | 2,700 |
24 Feb 2005 | INR | 6.1 | 6.1 | 5.75 | 6 | 6 | 0.0 (0.0%) | 10,450 |
23 Feb 2005 | INR | 6 | 6.81 | 6 | 6 | 6 | -0.06 (-0.99%) | 300 |
22 Feb 2005 | INR | 6.5 | 6.5 | 6 | 6.06 | 6.06 | -0.48 (-7.34%) | 5,500 |
21 Feb 2005 | INR | 6.25 | 6.99 | 6.15 | 6.54 | 6.54 | +0.54 (+9%) | 12,369 |
18 Feb 2005 | INR | 5.31 | 6 | 5.3 | 6 | 6 | 0.0 (0.0%) | 800 |
17 Feb 2005 | INR | 5.85 | 6 | 5.85 | 6 | 6 | -0.6 (-9.09%) | 1,100 |
16 Feb 2005 | INR | 5.41 | 6.6 | 5.41 | 6.6 | 6.6 | +0.7 (+11.86%) | 3,200 |
15 Feb 2005 | INR | 6.16 | 6.25 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 3,451 |