Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | INR | 2.5 | 2.64 | 2.5 | 2.51 | 2.51 | +0.14 (+5.91%) | 1,240 |
29 Mar 2005 | INR | 2.61 | 2.8 | 2.35 | 2.37 | 2.37 | -0.56 (-19.11%) | 69,652 |
28 Mar 2005 | INR | 2.99 | 3 | 2.76 | 2.93 | 2.93 | +0.03 (+1.03%) | 7,279 |
25 Mar 2005 | INR | 0 | 0 | 0 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 3.1 | 3.1 | 2.6 | 2.9 | 2.9 | +0.3 (+11.54%) | 28,574 |
23 Mar 2005 | INR | 2.62 | 2.71 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 10,871 |
22 Mar 2005 | INR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 6,300 |
21 Mar 2005 | INR | 2.95 | 2.95 | 2.7 | 2.76 | 2.76 | -0.11 (-3.83%) | 12,467 |
18 Mar 2005 | INR | 2.85 | 2.9 | 2.74 | 2.87 | 2.87 | +0.04 (+1.41%) | 9,827 |
17 Mar 2005 | INR | 3 | 3 | 2.71 | 2.83 | 2.83 | -0.07 (-2.41%) | 25,000 |
16 Mar 2005 | INR | 2.92 | 3 | 2.88 | 2.9 | 2.9 | -0.06 (-2.03%) | 5,000 |
15 Mar 2005 | INR | 2.96 | 3 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 5,500 |
14 Mar 2005 | INR | 3 | 3.15 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 13,629 |
11 Mar 2005 | INR | 3 | 3.23 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 12,171 |
10 Mar 2005 | INR | 2.99 | 3.1 | 2.91 | 3.1 | 3.1 | +0.2 (+6.90%) | 12,751 |
9 Mar 2005 | INR | 3.05 | 3.05 | 2.9 | 2.9 | 2.9 | -0.2 (-6.45%) | 21,700 |
8 Mar 2005 | INR | 3 | 3.19 | 2.93 | 3.1 | 3.1 | +0.03 (+0.98%) | 17,356 |
7 Mar 2005 | INR | 3.32 | 3.32 | 2.91 | 3.07 | 3.07 | +0.1 (+3.37%) | 14,705 |
4 Mar 2005 | INR | 3.25 | 3.4 | 2.92 | 2.97 | 2.97 | -0.2 (-6.31%) | 15,725 |
3 Mar 2005 | INR | 3.15 | 3.28 | 3.15 | 3.17 | 3.17 | +0.06 (+1.93%) | 5,685 |
2 Mar 2005 | INR | 3.48 | 3.48 | 2.6 | 3.11 | 3.11 | +0.06 (+1.97%) | 11,190 |
1 Mar 2005 | INR | 3.48 | 3.48 | 2.9 | 3.05 | 3.05 | -0.15 (-4.69%) | 14,105 |
28 Feb 2005 | INR | 3.64 | 3.64 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 7,025 |
25 Feb 2005 | INR | 3.74 | 3.74 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 10,510 |
24 Feb 2005 | INR | 3.44 | 3.5 | 3.21 | 3.26 | 3.26 | -0.14 (-4.12%) | 16,250 |
23 Feb 2005 | INR | 3.45 | 3.73 | 3.35 | 3.4 | 3.4 | -0.17 (-4.76%) | 33,200 |
22 Feb 2005 | INR | 2.9 | 3.6 | 2.88 | 3.57 | 3.57 | +0.57 (+19.00%) | 94,601 |
21 Feb 2005 | INR | 3.05 | 3.17 | 3 | 3 | 3 | -0.06 (-1.96%) | 27,600 |
18 Feb 2005 | INR | 3 | 3.17 | 2.95 | 3.06 | 3.06 | +0.18 (+6.25%) | 18,500 |
17 Feb 2005 | INR | 2.99 | 3.05 | 2.88 | 2.88 | 2.88 | -0.12 (-4%) | 31,190 |