Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | INR | 9.14 | 11.35 | 9.14 | 10.18 | 10.18 | -0.85 (-7.71%) | 22,936 |
16 Feb 2005 | INR | 12.6 | 12.6 | 10.51 | 11.03 | 11.03 | -0.98 (-8.16%) | 69,185 |
15 Feb 2005 | INR | 12.9 | 12.9 | 11.5 | 12.01 | 12.01 | -0.2 (-1.64%) | 70,071 |
14 Feb 2005 | INR | 13.4 | 13.5 | 11.65 | 12.21 | 12.21 | +0.49 (+4.18%) | 175,915 |
11 Feb 2005 | INR | 10.99 | 11.72 | 9.3 | 11.72 | 11.72 | +1.95 (+19.96%) | 228,229 |
10 Feb 2005 | INR | 12.5 | 12.5 | 9.5 | 9.77 | 9.77 | -1.78 (-15.41%) | 47,335 |
9 Feb 2005 | INR | 12.9 | 12.9 | 11 | 11.55 | 11.55 | -0.07 (-0.60%) | 86,787 |
8 Feb 2005 | INR | 12.45 | 12.45 | 11.05 | 11.62 | 11.62 | +0.03 (+0.26%) | 169,301 |
7 Feb 2005 | INR | 12.5 | 12.95 | 10.8 | 11.59 | 11.59 | -0.35 (-2.93%) | 230,638 |
4 Feb 2005 | INR | 10.5 | 12.01 | 10.5 | 11.94 | 11.94 | +1.93 (+19.28%) | 538,987 |
3 Feb 2005 | INR | 8.25 | 10.17 | 8.25 | 10.01 | 10.01 | +1.53 (+18.04%) | 194,962 |
2 Feb 2005 | INR | 8.94 | 8.94 | 7.53 | 8.48 | 8.48 | +0.4 (+4.95%) | 351,315 |
1 Feb 2005 | INR | 10 | 10 | 7.64 | 8.08 | 8.08 | -1.46 (-15.30%) | 101,679 |
31 Jan 2005 | INR | 9.99 | 10.5 | 9 | 9.54 | 9.54 | +0.55 (+6.12%) | 318,199 |
28 Jan 2005 | INR | 8.5 | 9.24 | 7.99 | 8.99 | 8.99 | +1.26 (+16.30%) | 287,058 |
27 Jan 2005 | INR | 7.79 | 8.28 | 7.25 | 7.73 | 7.73 | +0.77 (+11.06%) | 418,427 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.96 | 6.96 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 6.15 | 6.97 | 5.25 | 6.96 | 6.96 | +1.15 (+19.79%) | 175,345 |
24 Jan 2005 | INR | 5.44 | 5.82 | 4.5 | 5.81 | 5.81 | +0.96 (+19.79%) | 144,422 |
21 Jan 2005 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 4.8 | 5.09 | 4.51 | 4.85 | 4.85 | +0.13 (+2.75%) | 55,960 |
19 Jan 2005 | INR | 4.94 | 4.94 | 4.1 | 4.72 | 4.72 | +0.28 (+6.31%) | 18,600 |
18 Jan 2005 | INR | 4.9 | 5.15 | 4.21 | 4.44 | 4.44 | -0.39 (-8.07%) | 43,427 |
17 Jan 2005 | INR | 5.5 | 5.5 | 4 | 4.83 | 4.83 | +0.21 (+4.55%) | 151,550 |
14 Jan 2005 | INR | 4.5 | 4.94 | 4.25 | 4.62 | 4.62 | +0.11 (+2.44%) | 50,725 |
13 Jan 2005 | INR | 4.19 | 4.52 | 3.7 | 4.51 | 4.51 | +0.74 (+19.63%) | 110,833 |
12 Jan 2005 | INR | 4.1 | 4.1 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 2,000 |
11 Jan 2005 | INR | 4.6 | 4.6 | 3.9 | 4 | 4 | -0.13 (-3.15%) | 49,590 |
10 Jan 2005 | INR | 4.25 | 4.65 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 19,400 |
7 Jan 2005 | INR | 4.25 | 4.3 | 4 | 4.11 | 4.11 | +0.04 (+0.98%) | 20,385 |