Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | INR | 7.3 | 7.31 | 6.5 | 6.5 | 6.5 | -0.55 (-7.80%) | 4,920 |
19 May 2005 | INR | 7.1 | 7.5 | 7.05 | 7.05 | 7.05 | +0.4 (+6.02%) | 7,553 |
18 May 2005 | INR | 6.4 | 7.1 | 6.4 | 6.65 | 6.65 | 0.0 (0.0%) | 15,500 |
17 May 2005 | INR | 5.5 | 6.9 | 5.5 | 6.65 | 6.65 | +0.72 (+12.14%) | 19,086 |
16 May 2005 | INR | 6.4 | 6.5 | 5.82 | 5.93 | 5.93 | -0.07 (-1.17%) | 3,906 |
13 May 2005 | INR | 6.25 | 6.5 | 5.75 | 6 | 6 | -0.49 (-7.55%) | 2,202 |
12 May 2005 | INR | 6 | 6.59 | 6 | 6.49 | 6.49 | +0.93 (+16.73%) | 4,700 |
11 May 2005 | INR | 4.7 | 6 | 4.7 | 5.56 | 5.56 | +0.56 (+11.20%) | 3,562 |
10 May 2005 | INR | 4.03 | 5.4 | 4.03 | 5 | 5 | +0.5 (+11.11%) | 8,750 |
9 May 2005 | INR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | -0.3 (-6.25%) | 1,000 |
6 May 2005 | INR | 5 | 5.1 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 1,655 |
5 May 2005 | INR | 5.2 | 5.2 | 4.91 | 4.91 | 4.91 | +0.2 (+4.25%) | 1,200 |
4 May 2005 | INR | 4.63 | 5.24 | 4.63 | 4.71 | 4.71 | -0.24 (-4.85%) | 2,500 |
3 May 2005 | INR | 4.75 | 5.35 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 1,800 |
2 May 2005 | INR | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 700 |
29 Apr 2005 | INR | 4.76 | 5.14 | 4.76 | 4.8 | 4.8 | -0.3 (-5.88%) | 3,500 |
28 Apr 2005 | INR | 5.25 | 5.25 | 4.8 | 5.1 | 5.1 | -0.39 (-7.10%) | 12,946 |
27 Apr 2005 | INR | 5.15 | 5.49 | 5.15 | 5.49 | 5.49 | +0.34 (+6.60%) | 3,000 |
26 Apr 2005 | INR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.13 (+2.59%) | 10,214 |
25 Apr 2005 | INR | 5.15 | 5.15 | 4.95 | 5.02 | 5.02 | -0.51 (-9.22%) | 1,500 |
22 Apr 2005 | INR | 5 | 5.74 | 5 | 5.53 | 5.53 | +0.53 (+10.60%) | 4,800 |
21 Apr 2005 | INR | 5.35 | 5.5 | 5 | 5 | 5 | -0.15 (-2.91%) | 5,900 |
20 Apr 2005 | INR | 5.4 | 5.4 | 5.12 | 5.15 | 5.15 | -0.15 (-2.83%) | 2,500 |
19 Apr 2005 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 3,500 |
18 Apr 2005 | INR | 5.41 | 5.41 | 5.4 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,500 |
15 Apr 2005 | INR | 5.3 | 5.7 | 5.25 | 5.51 | 5.51 | -0.64 (-10.41%) | 6,400 |
14 Apr 2005 | INR | 0 | 0 | 0 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 6 | 6.15 | 5.69 | 6.15 | 6.15 | -0.25 (-3.91%) | 6,510 |
12 Apr 2005 | INR | 5.11 | 6.4 | 5.11 | 6.4 | 6.4 | +0.2 (+3.23%) | 700 |
11 Apr 2005 | INR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.12 (+1.97%) | 1,300 |