Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | INR | 5 | 5.7 | 5 | 5.51 | 5.51 | -0.49 (-8.17%) | 4,850 |
24 Feb 2005 | INR | 5.79 | 6 | 5.65 | 6 | 6 | +0.4 (+7.14%) | 6,100 |
23 Feb 2005 | INR | 5.8 | 6 | 5.4 | 5.6 | 5.6 | -0.4 (-6.67%) | 11,100 |
22 Feb 2005 | INR | 5.15 | 6 | 5.15 | 6 | 6 | +0.43 (+7.72%) | 12,900 |
21 Feb 2005 | INR | 5.6 | 5.6 | 5.5 | 5.57 | 5.57 | -0.25 (-4.30%) | 9,300 |
18 Feb 2005 | INR | 5.94 | 6.18 | 5.77 | 5.82 | 5.82 | +0.27 (+4.86%) | 5,350 |
17 Feb 2005 | INR | 5.3 | 5.8 | 5.3 | 5.55 | 5.55 | -0.06 (-1.07%) | 11,800 |
16 Feb 2005 | INR | 5.6 | 6 | 5.5 | 5.61 | 5.61 | +0.15 (+2.75%) | 10,500 |
15 Feb 2005 | INR | 5.5 | 5.9 | 5 | 5.46 | 5.46 | -0.54 (-9%) | 23,750 |
14 Feb 2005 | INR | 6.65 | 6.65 | 6 | 6 | 6 | +0.2 (+3.45%) | 7,863 |
11 Feb 2005 | INR | 6.6 | 6.7 | 5.8 | 5.8 | 5.8 | -0.25 (-4.13%) | 11,200 |
10 Feb 2005 | INR | 6.3 | 6.8 | 6.01 | 6.05 | 6.05 | -0.65 (-9.70%) | 8,110 |
9 Feb 2005 | INR | 5.65 | 6.7 | 5.65 | 6.7 | 6.7 | +1.11 (+19.86%) | 69,400 |
8 Feb 2005 | INR | 5 | 5.75 | 5 | 5.59 | 5.59 | +0.44 (+8.54%) | 45,400 |
7 Feb 2005 | INR | 5.35 | 5.35 | 5.05 | 5.15 | 5.15 | -0.2 (-3.74%) | 21,800 |
4 Feb 2005 | INR | 4.8 | 5.8 | 4.8 | 5.35 | 5.35 | +0.31 (+6.15%) | 7,200 |
3 Feb 2005 | INR | 4.2 | 5.04 | 4.2 | 5.04 | 5.04 | +0.84 (+20%) | 19,100 |
2 Feb 2005 | INR | 4.1 | 4.2 | 4.05 | 4.2 | 4.2 | +0.2 (+5%) | 17,400 |
1 Feb 2005 | INR | 4.15 | 4.5 | 3.9 | 4 | 4 | -0.11 (-2.68%) | 42,328 |
31 Jan 2005 | INR | 4.1 | 4.11 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 4,800 |
28 Jan 2005 | INR | 4.25 | 4.25 | 4.05 | 4.1 | 4.1 | -0.6 (-12.77%) | 9,000 |
27 Jan 2005 | INR | 4.45 | 4.79 | 4.45 | 4.7 | 4.7 | +0.65 (+16.05%) | 2,500 |
26 Jan 2005 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 4.05 | 4.55 | 4 | 4.05 | 4.05 | -0.45 (-10%) | 1,100 |
24 Jan 2005 | INR | 4.01 | 4.6 | 4.01 | 4.5 | 4.5 | +0.2 (+4.65%) | 1,100 |
21 Jan 2005 | INR | 0 | 0 | 0 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 5.34 | 5.34 | 4.25 | 4.3 | 4.3 | -0.69 (-13.83%) | 35,976 |
19 Jan 2005 | INR | 4.95 | 5 | 4.26 | 4.99 | 4.99 | +0.31 (+6.62%) | 50,000 |
18 Jan 2005 | INR | 4.4 | 4.8 | 4.4 | 4.68 | 4.68 | +0.62 (+15.27%) | 750 |
17 Jan 2005 | INR | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,800 |