Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2005 | INR | 6.75 | 6.86 | 6 | 6.2 | 6.2 | -0.8 (-11.43%) | 10,467 |
11 Feb 2005 | INR | 7.1 | 7.15 | 7 | 7 | 7 | 0.0 (0.0%) | 2,400 |
10 Feb 2005 | INR | 7 | 7 | 6.25 | 7 | 7 | -0.09 (-1.27%) | 4,950 |
9 Feb 2005 | INR | 7 | 7.25 | 6.9 | 7.09 | 7.09 | +0.34 (+5.04%) | 20,777 |
8 Feb 2005 | INR | 6.75 | 6.9 | 6.35 | 6.75 | 6.75 | +0.3 (+4.65%) | 7,025 |
7 Feb 2005 | INR | 6.25 | 6.99 | 6.2 | 6.45 | 6.45 | +0.2 (+3.20%) | 9,150 |
4 Feb 2005 | INR | 6.52 | 6.75 | 6.11 | 6.25 | 6.25 | -0.71 (-10.20%) | 4,400 |
3 Feb 2005 | INR | 7 | 7 | 6.1 | 6.96 | 6.96 | +0.95 (+15.81%) | 10,100 |
2 Feb 2005 | INR | 6 | 6.01 | 6 | 6.01 | 6.01 | -0.69 (-10.30%) | 500 |
1 Feb 2005 | INR | 6 | 6.7 | 6 | 6.7 | 6.7 | +0.6 (+9.84%) | 1,400 |
31 Jan 2005 | INR | 5.95 | 6.5 | 5.95 | 6.1 | 6.1 | +0.3 (+5.17%) | 2,700 |
28 Jan 2005 | INR | 6.25 | 6.45 | 5.8 | 5.8 | 5.8 | -0.61 (-9.52%) | 1,600 |
27 Jan 2005 | INR | 6.39 | 6.5 | 6 | 6.41 | 6.41 | +0.62 (+10.71%) | 1,750 |
26 Jan 2005 | INR | 0 | 0 | 0 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 5.5 | 5.8 | 5.5 | 5.79 | 5.79 | -0.24 (-3.98%) | 3,100 |
24 Jan 2005 | INR | 6 | 7 | 5.6 | 6.03 | 6.03 | +0.13 (+2.20%) | 6,093 |
21 Jan 2005 | INR | 0 | 0 | 0 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 5.9 | 6 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 700 |
19 Jan 2005 | INR | 6 | 6 | 6 | 6 | 6 | -0.25 (-4%) | 250 |
18 Jan 2005 | INR | 6.5 | 6.89 | 6.25 | 6.25 | 6.25 | -0.35 (-5.30%) | 2,451 |
17 Jan 2005 | INR | 6.99 | 7.25 | 5.75 | 6.6 | 6.6 | +0.5 (+8.20%) | 3,900 |
14 Jan 2005 | INR | 7 | 7 | 5.9 | 6.1 | 6.1 | -0.31 (-4.84%) | 750 |
13 Jan 2005 | INR | 6.9 | 6.9 | 6.25 | 6.41 | 6.41 | -0.49 (-7.10%) | 6,100 |
12 Jan 2005 | INR | 6.95 | 7.95 | 6.33 | 6.9 | 6.9 | -0.11 (-1.57%) | 14,757 |
11 Jan 2005 | INR | 7.5 | 7.75 | 7 | 7.01 | 7.01 | -0.46 (-6.16%) | 5,420 |
10 Jan 2005 | INR | 7.25 | 8 | 7.1 | 7.47 | 7.47 | -0.18 (-2.35%) | 4,898 |
7 Jan 2005 | INR | 6.85 | 8.35 | 6.8 | 7.65 | 7.65 | +0.65 (+9.29%) | 12,230 |
6 Jan 2005 | INR | 6.6 | 7 | 6.6 | 7 | 7 | 0.0 (0.0%) | 6,450 |
5 Jan 2005 | INR | 7.5 | 7.7 | 6.52 | 7 | 7 | -0.83 (-10.60%) | 37,600 |
4 Jan 2005 | INR | 7.5 | 8.1 | 7.45 | 7.83 | 7.83 | -0.31 (-3.81%) | 19,800 |