Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | INR | 5.26 | 5.6 | 5.02 | 5.08 | 5.08 | -0.22 (-4.15%) | 16,368 |
26 May 2005 | INR | 5.31 | 6.1 | 5.25 | 5.3 | 5.3 | -0.5 (-8.62%) | 12,930 |
25 May 2005 | INR | 5.75 | 6.25 | 5.12 | 5.8 | 5.8 | +0.39 (+7.21%) | 25,632 |
24 May 2005 | INR | 5.1 | 5.77 | 5 | 5.41 | 5.41 | +0.56 (+11.55%) | 38,795 |
23 May 2005 | INR | 4.7 | 4.85 | 4.69 | 4.85 | 4.85 | +0.25 (+5.43%) | 12,082 |
20 May 2005 | INR | 4.25 | 4.8 | 4.18 | 4.6 | 4.6 | +0.15 (+3.37%) | 10,702 |
19 May 2005 | INR | 4.75 | 4.89 | 4.2 | 4.45 | 4.45 | -0.15 (-3.26%) | 12,456 |
18 May 2005 | INR | 4 | 4.6 | 4 | 4.6 | 4.6 | +0.76 (+19.79%) | 25,540 |
17 May 2005 | INR | 3.95 | 4.15 | 3.65 | 3.84 | 3.84 | -0.16 (-4%) | 4,042 |
16 May 2005 | INR | 3.95 | 4 | 3.71 | 4 | 4 | +0.05 (+1.27%) | 12,400 |
13 May 2005 | INR | 3.65 | 4 | 3.3 | 3.95 | 3.95 | +0.2 (+5.33%) | 11,037 |
12 May 2005 | INR | 3.51 | 3.51 | 3.5 | 3.75 | 3.75 | +0.23 (+6.53%) | 700 |
11 May 2005 | INR | 0 | 0 | 0 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
10 May 2005 | INR | 3.43 | 3.8 | 3.42 | 3.52 | 3.52 | -0.43 (-10.89%) | 5,579 |
9 May 2005 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.35 (+9.72%) | 100 |
6 May 2005 | INR | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 105 |
5 May 2005 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 100 |
4 May 2005 | INR | 3.7 | 3.85 | 3.63 | 3.85 | 3.85 | +0.2 (+5.48%) | 5,000 |
3 May 2005 | INR | 3.66 | 3.66 | 3.49 | 3.65 | 3.65 | +0.6 (+19.67%) | 2,000 |
2 May 2005 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.7 (-18.67%) | 200 |
29 Apr 2005 | INR | 3.5 | 3.8 | 3.5 | 3.75 | 3.75 | +0.41 (+12.28%) | 1,481 |
28 Apr 2005 | INR | 3.1 | 3.42 | 3.1 | 3.34 | 3.34 | -0.08 (-2.34%) | 2,700 |
27 Apr 2005 | INR | 3.4 | 3.75 | 3.4 | 3.42 | 3.42 | -0.48 (-12.31%) | 1,500 |
26 Apr 2005 | INR | 3.6 | 3.99 | 3.42 | 3.9 | 3.9 | -0.01 (-0.26%) | 5,605 |
25 Apr 2005 | INR | 3.92 | 3.92 | 3.9 | 3.91 | 3.91 | -0.49 (-11.14%) | 2,100 |
22 Apr 2005 | INR | 3.96 | 4.4 | 3.96 | 4.4 | 4.4 | +0.3 (+7.32%) | 2,395 |
21 Apr 2005 | INR | 3.75 | 4.15 | 3.75 | 4.1 | 4.1 | +0.2 (+5.13%) | 11,706 |
20 Apr 2005 | INR | 3.99 | 3.99 | 3.5 | 3.9 | 3.9 | -0.2 (-4.88%) | 3,618 |
19 Apr 2005 | INR | 3.55 | 4.25 | 3.55 | 4.1 | 4.1 | +0.31 (+8.18%) | 8,100 |
18 Apr 2005 | INR | 3.88 | 3.88 | 3.45 | 3.79 | 3.79 | +0.55 (+16.98%) | 6,800 |