Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 12.4 | 12.4 | 11.03 | 11.2 | 11.2 | -1.04 (-8.50%) | 70,110 |
9 Feb 2005 | INR | 13.5 | 13.8 | 12 | 12.24 | 12.24 | -0.31 (-2.47%) | 114,733 |
8 Feb 2005 | INR | 11.85 | 12.55 | 11.35 | 12.55 | 12.55 | +2.09 (+19.98%) | 136,269 |
7 Feb 2005 | INR | 10.4 | 10.46 | 8 | 10.46 | 10.46 | +1.74 (+19.95%) | 100,606 |
4 Feb 2005 | INR | 7.8 | 8.72 | 7.5 | 8.72 | 8.72 | +1.45 (+19.94%) | 63,300 |
3 Feb 2005 | INR | 7 | 7.5 | 6.05 | 7.27 | 7.27 | +0.47 (+6.91%) | 34,395 |
2 Feb 2005 | INR | 6.85 | 6.95 | 6.55 | 6.8 | 6.8 | -0.15 (-2.16%) | 5,820 |
1 Feb 2005 | INR | 7.85 | 7.85 | 6.82 | 6.95 | 6.95 | +0.27 (+4.04%) | 10,500 |
31 Jan 2005 | INR | 7 | 7.35 | 6.21 | 6.68 | 6.68 | +0.16 (+2.45%) | 11,700 |
28 Jan 2005 | INR | 6.5 | 6.8 | 6.5 | 6.52 | 6.52 | -0.06 (-0.91%) | 3,700 |
27 Jan 2005 | INR | 7.34 | 7.4 | 6.51 | 6.58 | 6.58 | -0.04 (-0.60%) | 13,350 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 7.21 | 7.21 | 6.16 | 6.62 | 6.62 | +0.61 (+10.15%) | 18,225 |
24 Jan 2005 | INR | 6.01 | 6.01 | 5.95 | 6.01 | 6.01 | +1 (+19.96%) | 10,370 |
21 Jan 2005 | INR | 0 | 0 | 0 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 5.94 | 5.94 | 5.01 | 5.01 | 5.01 | -0.27 (-5.11%) | 205 |
19 Jan 2005 | INR | 5.71 | 5.71 | 5.28 | 5.28 | 5.28 | -0.22 (-4%) | 400 |
18 Jan 2005 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
17 Jan 2005 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 500 |
14 Jan 2005 | INR | 6.01 | 6.01 | 6 | 6 | 6 | +0.21 (+3.63%) | 3,700 |
13 Jan 2005 | INR | 6.85 | 6.85 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 395 |
12 Jan 2005 | INR | 6 | 6.15 | 5.5 | 5.8 | 5.8 | -0.45 (-7.20%) | 6,200 |
11 Jan 2005 | INR | 5.5 | 6.39 | 5.5 | 6.25 | 6.25 | -0.12 (-1.88%) | 5,355 |
10 Jan 2005 | INR | 5.85 | 6.5 | 5.84 | 6.37 | 6.37 | +0.19 (+3.07%) | 3,000 |
7 Jan 2005 | INR | 5.71 | 6.24 | 5.68 | 6.18 | 6.18 | +0.19 (+3.17%) | 2,600 |
6 Jan 2005 | INR | 5.55 | 6.7 | 5.5 | 5.99 | 5.99 | -0.71 (-10.60%) | 5,795 |
5 Jan 2005 | INR | 7.85 | 7.85 | 5.9 | 6.7 | 6.7 | -0.22 (-3.18%) | 13,249 |
4 Jan 2005 | INR | 7.05 | 7.05 | 6.41 | 6.92 | 6.92 | -0.13 (-1.84%) | 8,050 |
3 Jan 2005 | INR | 7.1 | 7.2 | 6.9 | 7.05 | 7.05 | +0.05 (+0.71%) | 7,259 |
31 Dec 2004 | INR | 6.9 | 7.6 | 6.5 | 7 | 7 | +0.66 (+10.41%) | 12,322 |