Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | INR | 1.65 | 1.75 | 1.45 | 1.67 | 1.67 | +0.01 (+0.60%) | 566,150 |
1 Jun 2005 | INR | 2.05 | 2.05 | 1.52 | 1.66 | 1.66 | -0.23 (-12.17%) | 1,138,642 |
31 May 2005 | INR | 1.99 | 2.06 | 1.72 | 1.89 | 1.89 | +0.17 (+9.88%) | 3,156,908 |
30 May 2005 | INR | 1.58 | 1.72 | 1.5 | 1.72 | 1.72 | +0.28 (+19.44%) | 1,604,068 |
27 May 2005 | INR | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | +0.24 (+20%) | 1,563,590 |
26 May 2005 | INR | 1.01 | 1.2 | 1.01 | 1.2 | 1.2 | +0.2 (+20%) | 298,603 |
25 May 2005 | INR | 1.06 | 1.06 | 1 | 1 | 1 | -0.01 (-0.99%) | 144,649 |
24 May 2005 | INR | 1.1 | 1.1 | 1 | 1.01 | 1.01 | -0.09 (-8.18%) | 91,050 |
23 May 2005 | INR | 1.05 | 1.13 | 1 | 1.1 | 1.1 | +0.09 (+8.91%) | 207,820 |
20 May 2005 | INR | 1.22 | 1.22 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 219,580 |
19 May 2005 | INR | 1 | 1.2 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 172,100 |
18 May 2005 | INR | 1.13 | 1.13 | 1 | 1 | 1 | 0.0 (0.0%) | 101,650 |
17 May 2005 | INR | 1.25 | 1.25 | 0.97 | 1 | 1 | -0.12 (-10.71%) | 332,400 |
16 May 2005 | INR | 1.2 | 1.2 | 1.02 | 1.12 | 1.12 | +0.08 (+7.69%) | 121,291 |
13 May 2005 | INR | 1.09 | 1.09 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 29,000 |
12 May 2005 | INR | 1.1 | 1.1 | 1 | 1 | 1 | +0.01 (+1.01%) | 16,825 |
11 May 2005 | INR | 0.97 | 0.99 | 0.9 | 0.99 | 0.99 | +0.09 (+10%) | 34,200 |
10 May 2005 | INR | 0.99 | 0.99 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 34,450 |
9 May 2005 | INR | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 27,400 |
6 May 2005 | INR | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 27,700 |
5 May 2005 | INR | 0.98 | 0.99 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 42,200 |
4 May 2005 | INR | 0.93 | 0.97 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 44,515 |
3 May 2005 | INR | 0.99 | 0.99 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 38,550 |
2 May 2005 | INR | 1.01 | 1.01 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 17,000 |
29 Apr 2005 | INR | 0.91 | 0.95 | 0.87 | 0.93 | 0.93 | +0.01 (+1.09%) | 48,750 |
28 Apr 2005 | INR | 0.99 | 0.99 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 57,024 |
27 Apr 2005 | INR | 0.85 | 0.99 | 0.85 | 0.92 | 0.92 | -0.07 (-7.07%) | 27,076 |
26 Apr 2005 | INR | 1 | 1 | 0.9 | 0.99 | 0.99 | +0.04 (+4.21%) | 55,300 |
25 Apr 2005 | INR | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 109,700 |
22 Apr 2005 | INR | 1.05 | 1.05 | 0.97 | 1 | 1 | 0.0 (0.0%) | 56,600 |