Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | INR | 6 | 6.09 | 5.62 | 6.08 | 6.08 | -0.04 (-0.65%) | 900 |
7 Apr 2005 | INR | 6.85 | 6.88 | 6.1 | 6.12 | 6.12 | -0.26 (-4.08%) | 4,300 |
6 Apr 2005 | INR | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | +0.68 (+11.93%) | 500 |
5 Apr 2005 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.18 (-3.06%) | 100 |
4 Apr 2005 | INR | 6.5 | 6.5 | 5.8 | 5.88 | 5.88 | -0.52 (-8.13%) | 2,200 |
1 Apr 2005 | INR | 6.14 | 6.4 | 5.85 | 6.4 | 6.4 | +0.85 (+15.32%) | 11,000 |
31 Mar 2005 | INR | 5.8 | 6 | 5.25 | 5.55 | 5.55 | +0.25 (+4.72%) | 17,000 |
30 Mar 2005 | INR | 5.1 | 5.74 | 5 | 5.3 | 5.3 | +0.2 (+3.92%) | 1,200 |
29 Mar 2005 | INR | 5.55 | 5.55 | 5 | 5.1 | 5.1 | -0.06 (-1.16%) | 13,000 |
28 Mar 2005 | INR | 5.01 | 6 | 5 | 5.16 | 5.16 | -0.24 (-4.44%) | 814 |
25 Mar 2005 | INR | 0 | 0 | 0 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 5.61 | 5.61 | 5.25 | 5.4 | 5.4 | -0.7 (-11.48%) | 9,600 |
23 Mar 2005 | INR | 5.9 | 6.2 | 5.51 | 6.1 | 6.1 | +0.1 (+1.67%) | 2,100 |
22 Mar 2005 | INR | 6 | 6 | 5.63 | 6 | 6 | -0.01 (-0.17%) | 4,500 |
21 Mar 2005 | INR | 6.5 | 6.5 | 6.01 | 6.01 | 6.01 | -0.56 (-8.52%) | 8,835 |
18 Mar 2005 | INR | 6.5 | 6.9 | 6.5 | 6.57 | 6.57 | -0.69 (-9.50%) | 5,300 |
17 Mar 2005 | INR | 7.5 | 7.71 | 6.52 | 7.26 | 7.26 | -0.04 (-0.55%) | 5,151 |
16 Mar 2005 | INR | 7.75 | 7.75 | 7.1 | 7.3 | 7.3 | -0.55 (-7.01%) | 2,700 |
15 Mar 2005 | INR | 8.1 | 8.15 | 7.7 | 7.85 | 7.85 | -0.15 (-1.88%) | 4,600 |
14 Mar 2005 | INR | 8.01 | 8.45 | 8 | 8 | 8 | -0.01 (-0.12%) | 33,913 |
11 Mar 2005 | INR | 7.85 | 8.6 | 7.52 | 8.01 | 8.01 | +0.45 (+5.95%) | 64,525 |
10 Mar 2005 | INR | 7.05 | 7.9 | 7.05 | 7.56 | 7.56 | -0.64 (-7.80%) | 23,400 |
9 Mar 2005 | INR | 8.8 | 8.8 | 7.5 | 8.2 | 8.2 | +0.09 (+1.11%) | 28,210 |
8 Mar 2005 | INR | 8 | 8.45 | 7.5 | 8.11 | 8.11 | +0.67 (+9.01%) | 53,880 |
7 Mar 2005 | INR | 6.1 | 7.44 | 6.1 | 7.44 | 7.44 | +1.24 (+20%) | 45,705 |
4 Mar 2005 | INR | 5.8 | 6.28 | 5.5 | 6.2 | 6.2 | +0.57 (+10.12%) | 14,150 |
3 Mar 2005 | INR | 5.11 | 6 | 5.11 | 5.63 | 5.63 | +0.24 (+4.45%) | 16,950 |
2 Mar 2005 | INR | 4.75 | 5.75 | 4.75 | 5.39 | 5.39 | -0.3 (-5.27%) | 32,901 |
1 Mar 2005 | INR | 5.6 | 5.7 | 5.6 | 5.69 | 5.69 | +0.19 (+3.45%) | 4,150 |
28 Feb 2005 | INR | 5 | 6 | 5 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,965 |