Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | INR | 3.9 | 4.2 | 3.4 | 4.2 | 4.2 | +0.7 (+20%) | 9,230 |
4 Feb 2005 | INR | 3.12 | 3.5 | 3.12 | 3.5 | 3.5 | +0.49 (+16.28%) | 3,900 |
3 Feb 2005 | INR | 2.55 | 3.01 | 2.55 | 3.01 | 3.01 | +0.5 (+19.92%) | 8,750 |
2 Feb 2005 | INR | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -0.59 (-19.03%) | 2,350 |
1 Feb 2005 | INR | 3.2 | 3.26 | 3.1 | 3.1 | 3.1 | -0.54 (-14.84%) | 4,983 |
31 Jan 2005 | INR | 3.6 | 3.64 | 3.6 | 3.64 | 3.64 | +0.59 (+19.34%) | 1,500 |
28 Jan 2005 | INR | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | -0.74 (-19.53%) | 1,700 |
27 Jan 2005 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.29 (+8.29%) | 500 |
26 Jan 2005 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 2.48 | 3.5 | 2.47 | 3.5 | 3.5 | +0.5 (+16.67%) | 1,000 |
24 Jan 2005 | INR | 3.3 | 3.3 | 3 | 3 | 3 | -0.6 (-16.67%) | 1,500 |
21 Jan 2005 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
19 Jan 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 690 |
18 Jan 2005 | INR | 4.25 | 4.25 | 3.55 | 3.58 | 3.58 | -0.22 (-5.79%) | 2,000 |
17 Jan 2005 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
14 Jan 2005 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.54 (+16.56%) | 250 |
13 Jan 2005 | INR | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.64 (-16.41%) | 2,300 |
12 Jan 2005 | INR | 0 | 0 | 0 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
11 Jan 2005 | INR | 4.25 | 4.25 | 3.9 | 3.9 | 3.9 | -0.65 (-14.29%) | 400 |
10 Jan 2005 | INR | 4 | 5 | 4 | 4.55 | 4.55 | +0.3 (+7.06%) | 2,450 |
7 Jan 2005 | INR | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | -0.7 (-14.14%) | 1,500 |
6 Jan 2005 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.79 (+18.99%) | 300 |
5 Jan 2005 | INR | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | -0.84 (-16.80%) | 400 |
4 Jan 2005 | INR | 4.36 | 5 | 4.35 | 5 | 5 | 0.0 (0.0%) | 2,400 |
3 Jan 2005 | INR | 4.15 | 5.45 | 4.15 | 5 | 5 | +0.44 (+9.65%) | 3,000 |
31 Dec 2004 | INR | 4.25 | 4.56 | 4.25 | 4.56 | 4.56 | +0.76 (+20%) | 1,500 |
30 Dec 2004 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.8 (-17.39%) | 300 |
29 Dec 2004 | INR | 4.25 | 4.6 | 4.25 | 4.6 | 4.6 | -0.2 (-4.17%) | 1,400 |
28 Dec 2004 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 100 |