Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | INR | 7.13 | 7.13 | 6.21 | 7 | 1.4 | +0.1 (+1.45%) | 1,075 |
30 May 2005 | INR | 7.5 | 7.5 | 6.27 | 6.9 | 1.38 | +0.11 (+1.62%) | 2,875 |
27 May 2005 | INR | 8.9 | 8.9 | 6.02 | 6.79 | 1.358 | -0.71 (-9.47%) | 7,150 |
26 May 2005 | INR | 9.22 | 9.22 | 6.32 | 7.5 | 1.5 | -0.19 (-2.47%) | 2,275 |
25 May 2005 | INR | 8.55 | 8.55 | 6.21 | 7.69 | 1.538 | -0.06 (-0.77%) | 4,160 |
24 May 2005 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 1.55 | +1.27 (+19.60%) | 25 |
23 May 2005 | INR | 7 | 7 | 5.86 | 6.48 | 1.296 | +0.49 (+8.18%) | 5,130 |
20 May 2005 | INR | 7 | 7 | 5.55 | 5.99 | 1.198 | +0.04 (+0.67%) | 4,325 |
19 May 2005 | INR | 6.99 | 6.99 | 5.2 | 5.95 | 1.19 | -0.05 (-0.83%) | 7,950 |
18 May 2005 | INR | 6.25 | 7.39 | 6 | 6 | 1.2 | -0.4 (-6.25%) | 1,750 |
17 May 2005 | INR | 5.5 | 6.4 | 5.5 | 6.4 | 1.28 | +1 (+18.52%) | 10,040 |
16 May 2005 | INR | 4.82 | 6.55 | 4.82 | 5.4 | 1.08 | -0.1 (-1.82%) | 18,665 |
13 May 2005 | INR | 6.29 | 6.29 | 5.24 | 5.5 | 1.1 | -0.19 (-3.34%) | 3,080 |
12 May 2005 | INR | 0 | 0 | 0 | 5.69 | 1.138 | 0.0 (0.0%) | 0 |
11 May 2005 | INR | 5.99 | 5.99 | 5.3 | 5.69 | 1.138 | +0.17 (+3.08%) | 150 |
10 May 2005 | INR | 5.95 | 6.95 | 5.13 | 5.52 | 1.104 | -0.28 (-4.83%) | 13,640 |
9 May 2005 | INR | 5.25 | 5.9 | 5.15 | 5.8 | 1.16 | +0.1 (+1.75%) | 17,025 |
6 May 2005 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 1.14 | -0.3 (-5%) | 25 |
5 May 2005 | INR | 6.89 | 6.89 | 5 | 6 | 1.2 | +0.05 (+0.84%) | 26,100 |
4 May 2005 | INR | 5.62 | 6 | 5.26 | 5.95 | 1.19 | -0.45 (-7.03%) | 9,065 |
3 May 2005 | INR | 6.98 | 6.99 | 5.62 | 6.4 | 1.28 | -0.6 (-8.57%) | 1,130 |
2 May 2005 | INR | 7 | 7 | 7 | 7 | 1.4 | +1.5 (+27.27%) | 10 |
29 Apr 2005 | INR | 0 | 0 | 0 | 5.5 | 1.1 | 0.0 (0.0%) | 0 |
28 Apr 2005 | INR | 0 | 0 | 0 | 5.5 | 1.1 | 0.0 (0.0%) | 0 |
27 Apr 2005 | INR | 0 | 0 | 0 | 5.5 | 1.1 | 0.0 (0.0%) | 0 |
26 Apr 2005 | INR | 5.11 | 5.5 | 5.35 | 5.5 | 1.1 | -0.45 (-7.56%) | 4,100 |
25 Apr 2005 | INR | 6.21 | 6.21 | 5.6 | 5.95 | 1.19 | +0.05 (+0.85%) | 775 |
22 Apr 2005 | INR | 5.06 | 5.9 | 5.06 | 5.9 | 1.18 | -0.15 (-2.48%) | 3,535 |
21 Apr 2005 | INR | 5 | 6.05 | 5 | 6.05 | 1.21 | 0.0 (0.0%) | 1,016 |
20 Apr 2005 | INR | 5.45 | 6.1 | 5.41 | 6.05 | 1.21 | -0.7 (-10.37%) | 250 |