Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | INR | 11.9 | 11.9 | 11 | 11.25 | 11.25 | +0.13 (+1.17%) | 30,700 |
7 Feb 2005 | INR | 11.5 | 11.5 | 10.91 | 11.12 | 11.12 | +0.31 (+2.87%) | 9,350 |
4 Feb 2005 | INR | 10.35 | 11.24 | 10.35 | 10.81 | 10.81 | -0.47 (-4.17%) | 14,000 |
3 Feb 2005 | INR | 10.48 | 11.6 | 10.05 | 11.28 | 11.28 | +0.85 (+8.15%) | 34,851 |
2 Feb 2005 | INR | 9.9 | 10.7 | 9.51 | 10.43 | 10.43 | +0.77 (+7.97%) | 20,692 |
1 Feb 2005 | INR | 9.25 | 9.9 | 9.25 | 9.66 | 9.66 | -0.14 (-1.43%) | 4,050 |
31 Jan 2005 | INR | 9.01 | 9.85 | 8.6 | 9.8 | 9.8 | +0.65 (+7.10%) | 8,700 |
28 Jan 2005 | INR | 9.3 | 9.35 | 9 | 9.15 | 9.15 | -0.25 (-2.66%) | 11,398 |
27 Jan 2005 | INR | 9 | 9.4 | 9 | 9.4 | 9.4 | +0.4 (+4.44%) | 2,400 |
26 Jan 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 8.51 | 9 | 8.5 | 9 | 9 | -0.03 (-0.33%) | 3,150 |
24 Jan 2005 | INR | 9.5 | 9.7 | 8.9 | 9.03 | 9.03 | -0.19 (-2.06%) | 9,250 |
21 Jan 2005 | INR | 0 | 0 | 0 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 9.8 | 9.8 | 9 | 9.22 | 9.22 | -0.38 (-3.96%) | 4,950 |
19 Jan 2005 | INR | 9.39 | 9.8 | 9.39 | 9.6 | 9.6 | +0.3 (+3.23%) | 4,450 |
18 Jan 2005 | INR | 9.17 | 9.84 | 9.17 | 9.3 | 9.3 | -0.04 (-0.43%) | 11,650 |
17 Jan 2005 | INR | 10 | 10 | 9 | 9.34 | 9.34 | -0.41 (-4.21%) | 13,374 |
14 Jan 2005 | INR | 10.75 | 10.75 | 9.64 | 9.75 | 9.75 | -0.58 (-5.61%) | 8,900 |
13 Jan 2005 | INR | 10.9 | 11 | 9.75 | 10.33 | 10.33 | -0.18 (-1.71%) | 37,593 |
12 Jan 2005 | INR | 11.25 | 11.95 | 10.5 | 10.51 | 10.51 | -0.49 (-4.45%) | 30,049 |
11 Jan 2005 | INR | 12.55 | 12.65 | 10.75 | 11 | 11 | -1.02 (-8.49%) | 63,369 |
10 Jan 2005 | INR | 12.55 | 13.5 | 11.7 | 12.02 | 12.02 | +0.55 (+4.80%) | 244,145 |
7 Jan 2005 | INR | 10.49 | 11.47 | 10.2 | 11.47 | 11.47 | +1.91 (+19.98%) | 140,255 |
6 Jan 2005 | INR | 8.76 | 10.28 | 8.76 | 9.56 | 9.56 | +0.99 (+11.55%) | 41,268 |
5 Jan 2005 | INR | 9.45 | 9.5 | 8.5 | 8.57 | 8.57 | -0.25 (-2.83%) | 141,601 |
4 Jan 2005 | INR | 8.5 | 9.27 | 8.5 | 8.82 | 8.82 | +0.43 (+5.13%) | 36,125 |
3 Jan 2005 | INR | 8.68 | 8.68 | 8.22 | 8.39 | 8.39 | +0.19 (+2.32%) | 29,900 |
31 Dec 2004 | INR | 8.05 | 8.33 | 8.05 | 8.2 | 8.2 | +0.01 (+0.12%) | 42,825 |
30 Dec 2004 | INR | 8.1 | 8.22 | 8.1 | 8.19 | 8.19 | +0.15 (+1.87%) | 20,906 |
29 Dec 2004 | INR | 8.3 | 8.34 | 7.9 | 8.04 | 8.04 | -0.18 (-2.19%) | 18,705 |