Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | INR | 6.04 | 6.1 | 5.91 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,700 |
4 Apr 2005 | INR | 6.8 | 6.8 | 6.12 | 6.13 | 6.13 | -0.17 (-2.70%) | 2,200 |
1 Apr 2005 | INR | 5.99 | 6.3 | 5.75 | 6.3 | 6.3 | +0.26 (+4.30%) | 1,900 |
31 Mar 2005 | INR | 5.56 | 6.04 | 5.56 | 6.04 | 6.04 | +0.64 (+11.85%) | 300 |
30 Mar 2005 | INR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | -0.19 (-3.40%) | 202 |
29 Mar 2005 | INR | 5.25 | 5.59 | 5.25 | 5.59 | 5.59 | -0.16 (-2.78%) | 3,600 |
28 Mar 2005 | INR | 5.81 | 6 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 2,800 |
25 Mar 2005 | INR | 0 | 0 | 0 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 5.94 | 5.95 | 5.1 | 5.8 | 5.8 | +0.36 (+6.62%) | 38,470 |
23 Mar 2005 | INR | 4.75 | 5.44 | 4.75 | 5.44 | 5.44 | +0.16 (+3.03%) | 3,048 |
22 Mar 2005 | INR | 5.57 | 5.89 | 5.25 | 5.28 | 5.28 | -0.74 (-12.29%) | 5,300 |
21 Mar 2005 | INR | 5.85 | 6.7 | 5.85 | 6.02 | 6.02 | -0.43 (-6.67%) | 1,080 |
18 Mar 2005 | INR | 6.21 | 6.5 | 5.98 | 6.45 | 6.45 | -0.16 (-2.42%) | 7,764 |
17 Mar 2005 | INR | 7 | 7.25 | 6.55 | 6.61 | 6.61 | -0.41 (-5.84%) | 7,250 |
16 Mar 2005 | INR | 8.45 | 8.45 | 7 | 7.02 | 7.02 | -0.61 (-7.99%) | 15,832 |
15 Mar 2005 | INR | 9.51 | 9.51 | 7 | 7.63 | 7.63 | -0.55 (-6.72%) | 21,939 |
14 Mar 2005 | INR | 8.18 | 8.18 | 7 | 8.18 | 8.18 | +1.36 (+19.94%) | 44,046 |
11 Mar 2005 | INR | 6 | 6.82 | 6 | 6.82 | 6.82 | +1.13 (+19.86%) | 23,923 |
10 Mar 2005 | INR | 5 | 5.82 | 4.92 | 5.69 | 5.69 | +0.84 (+17.32%) | 32,667 |
9 Mar 2005 | INR | 5 | 5.05 | 4.6 | 4.85 | 4.85 | -0.2 (-3.96%) | 6,102 |
8 Mar 2005 | INR | 4.55 | 5.1 | 4.26 | 5.05 | 5.05 | +0.09 (+1.81%) | 31,401 |
7 Mar 2005 | INR | 4.62 | 4.99 | 4.01 | 4.96 | 4.96 | -0.04 (-0.80%) | 11,561 |
4 Mar 2005 | INR | 4.98 | 5 | 4.98 | 5 | 5 | +0.4 (+8.70%) | 9,375 |
3 Mar 2005 | INR | 4.55 | 4.61 | 4.55 | 4.6 | 4.6 | -0.19 (-3.97%) | 900 |
2 Mar 2005 | INR | 4 | 5.21 | 4 | 4.79 | 4.79 | -0.1 (-2.04%) | 37,000 |
1 Mar 2005 | INR | 4.25 | 5 | 4.25 | 4.89 | 4.89 | +0.07 (+1.45%) | 900 |
28 Feb 2005 | INR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.04 (-0.82%) | 300 |
25 Feb 2005 | INR | 5.2 | 5.2 | 4.8 | 4.86 | 4.86 | -0.24 (-4.71%) | 2,200 |
24 Feb 2005 | INR | 5 | 5.45 | 5 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,199 |
23 Feb 2005 | INR | 4.95 | 5.35 | 4.95 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,600 |