Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | INR | 9.5 | 10 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 1,075 |
19 May 2005 | INR | 8.05 | 9.25 | 8.05 | 9.25 | 9.25 | +0.75 (+8.82%) | 4,100 |
18 May 2005 | INR | 8.7 | 8.7 | 8.7 | 8.5 | 8.5 | -0.43 (-4.82%) | 1,400 |
17 May 2005 | INR | 9.25 | 10.25 | 8.85 | 8.93 | 8.93 | -0.57 (-6.00%) | 5,300 |
16 May 2005 | INR | 9.3 | 9.5 | 9.3 | 9.5 | 9.5 | +0.02 (+0.21%) | 800 |
13 May 2005 | INR | 8.5 | 9.49 | 8.11 | 9.48 | 9.48 | +0.66 (+7.48%) | 1,775 |
12 May 2005 | INR | 10.4 | 10.4 | 8.8 | 8.82 | 8.82 | -0.88 (-9.07%) | 8,000 |
11 May 2005 | INR | 9.6 | 9.7 | 9.5 | 9.7 | 9.7 | -0.4 (-3.96%) | 2,813 |
10 May 2005 | INR | 10.35 | 11.24 | 10.1 | 10.1 | 10.1 | -1.05 (-9.42%) | 6,500 |
9 May 2005 | INR | 11.79 | 11.79 | 10.9 | 11.15 | 11.15 | +0.37 (+3.43%) | 8,350 |
6 May 2005 | INR | 11.3 | 11.3 | 9.5 | 10.78 | 10.78 | +0.41 (+3.95%) | 4,070 |
5 May 2005 | INR | 9.5 | 10.37 | 9.5 | 10.37 | 10.37 | +0.5 (+5.07%) | 8,150 |
4 May 2005 | INR | 8.1 | 9.87 | 8.1 | 9.87 | 9.87 | +0.87 (+9.67%) | 8,675 |
3 May 2005 | INR | 8.61 | 9.56 | 8.61 | 9 | 9 | -0.56 (-5.86%) | 11,755 |
2 May 2005 | INR | 9.56 | 9.75 | 9.56 | 9.56 | 9.56 | -1.06 (-9.98%) | 6,550 |
29 Apr 2005 | INR | 12.75 | 12.75 | 10.62 | 10.62 | 10.62 | -1.17 (-9.92%) | 10,925 |
28 Apr 2005 | INR | 11.79 | 11.8 | 11.79 | 11.79 | 11.79 | -1.3 (-9.93%) | 4,625 |
27 Apr 2005 | INR | 15.98 | 15.98 | 13.09 | 13.09 | 13.09 | -1.45 (-9.97%) | 32,978 |
26 Apr 2005 | INR | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | +1.32 (+9.98%) | 16,351 |
25 Apr 2005 | INR | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | +1.2 (+9.98%) | 5,400 |
22 Apr 2005 | INR | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +1.09 (+9.97%) | 8,901 |
21 Apr 2005 | INR | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | +0.99 (+9.96%) | 24,656 |
20 Apr 2005 | INR | 9.94 | 9.94 | 9.9 | 9.94 | 9.94 | +0.9 (+9.96%) | 86,334 |
19 Apr 2005 | INR | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | +0.82 (+9.98%) | 12,930 |
18 Apr 2005 | INR | 8.2 | 8.22 | 8.2 | 8.22 | 8.22 | +1.37 (+20%) | 8,850 |
15 Apr 2005 | INR | 6.8 | 6.85 | 5.5 | 6.85 | 6.85 | +1.14 (+19.96%) | 14,730 |
14 Apr 2005 | INR | 0 | 0 | 0 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 5.1 | 5.71 | 5.1 | 5.71 | 5.71 | +0.95 (+19.96%) | 10,436 |
12 Apr 2005 | INR | 4.76 | 4.76 | 4.15 | 4.76 | 4.76 | +0.79 (+19.90%) | 6,162 |
11 Apr 2005 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.66 (+19.94%) | 2,950 |