Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | INR | 3 | 3.09 | 2.85 | 3 | 3 | 0.0 (0.0%) | 29,700 |
15 Feb 2005 | INR | 3.05 | 3.07 | 2.8 | 3 | 3 | -0.08 (-2.60%) | 37,500 |
14 Feb 2005 | INR | 3.32 | 3.45 | 3 | 3.08 | 3.08 | +0.18 (+6.21%) | 41,241 |
11 Feb 2005 | INR | 2.96 | 3.05 | 2.76 | 2.9 | 2.9 | -0.12 (-3.97%) | 39,515 |
10 Feb 2005 | INR | 3.1 | 3.12 | 2.86 | 3.02 | 3.02 | +0.06 (+2.03%) | 17,400 |
9 Feb 2005 | INR | 2.95 | 3.1 | 2.91 | 2.96 | 2.96 | +0.08 (+2.78%) | 17,350 |
8 Feb 2005 | INR | 3 | 3.09 | 2.84 | 2.88 | 2.88 | -0.02 (-0.69%) | 16,250 |
7 Feb 2005 | INR | 2.81 | 3.19 | 2.81 | 2.9 | 2.9 | -0.15 (-4.92%) | 23,900 |
4 Feb 2005 | INR | 2.87 | 3.14 | 2.81 | 3.05 | 3.05 | +0.02 (+0.66%) | 17,896 |
3 Feb 2005 | INR | 2.95 | 3.04 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 21,003 |
2 Feb 2005 | INR | 2.89 | 3 | 2.73 | 2.9 | 2.9 | +0.11 (+3.94%) | 30,600 |
1 Feb 2005 | INR | 2.9 | 2.9 | 2.6 | 2.79 | 2.79 | -0.14 (-4.78%) | 9,611 |
31 Jan 2005 | INR | 2.41 | 3.2 | 2.41 | 2.93 | 2.93 | +0.21 (+7.72%) | 30,800 |
28 Jan 2005 | INR | 2.71 | 2.74 | 2.7 | 2.72 | 2.72 | +0.12 (+4.62%) | 7,200 |
27 Jan 2005 | INR | 2.65 | 2.65 | 2.56 | 2.6 | 2.6 | +0.14 (+5.69%) | 24,589 |
26 Jan 2005 | INR | 0 | 0 | 0 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 2.5 | 2.5 | 2.43 | 2.46 | 2.46 | -0.1 (-3.91%) | 8,410 |
24 Jan 2005 | INR | 2.41 | 2.74 | 2.41 | 2.56 | 2.56 | -0.23 (-8.24%) | 7,100 |
21 Jan 2005 | INR | 0 | 0 | 0 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 2.15 | 2.8 | 2.13 | 2.79 | 2.79 | +0.31 (+12.50%) | 8,550 |
19 Jan 2005 | INR | 2.84 | 2.84 | 2.42 | 2.48 | 2.48 | -0.31 (-11.11%) | 17,614 |
18 Jan 2005 | INR | 2.9 | 2.97 | 2.75 | 2.79 | 2.79 | +0.24 (+9.41%) | 9,550 |
17 Jan 2005 | INR | 2.95 | 2.95 | 2.5 | 2.55 | 2.55 | -0.44 (-14.72%) | 10,100 |
14 Jan 2005 | INR | 3.05 | 3.05 | 2.79 | 2.99 | 2.99 | +0.07 (+2.40%) | 8,727 |
13 Jan 2005 | INR | 2.96 | 3 | 2.8 | 2.92 | 2.92 | 0.0 (0.0%) | 5,754 |
12 Jan 2005 | INR | 3.49 | 3.5 | 2.8 | 2.92 | 2.92 | -0.44 (-13.10%) | 20,551 |
11 Jan 2005 | INR | 3.55 | 3.55 | 3.25 | 3.36 | 3.36 | -0.14 (-4.00%) | 21,100 |
10 Jan 2005 | INR | 3.25 | 3.6 | 3.25 | 3.5 | 3.5 | +0.27 (+8.36%) | 46,739 |
7 Jan 2005 | INR | 3.3 | 3.45 | 3.11 | 3.23 | 3.23 | +0.01 (+0.31%) | 25,550 |
6 Jan 2005 | INR | 3.3 | 3.42 | 2.72 | 3.22 | 3.22 | -0.16 (-4.73%) | 29,813 |