Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | INR | 1.54 | 1.88 | 1.54 | 1.54 | 1.54 | -0.17 (-9.94%) | 1,528,388 |
9 Mar 2005 | INR | 1.93 | 1.99 | 1.67 | 1.71 | 1.71 | -0.14 (-7.57%) | 1,047,581 |
8 Mar 2005 | INR | 2.05 | 2.05 | 1.77 | 1.85 | 1.85 | -0.11 (-5.61%) | 1,901,360 |
7 Mar 2005 | INR | 2.14 | 2.15 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,130,761 |
4 Mar 2005 | INR | 2.23 | 2.24 | 2.02 | 2.02 | 2.02 | -0.22 (-9.82%) | 2,342,315 |
3 Mar 2005 | INR | 2.57 | 2.58 | 2.12 | 2.24 | 2.24 | -0.11 (-4.68%) | 4,379,330 |
2 Mar 2005 | INR | 2.3 | 2.41 | 2.15 | 2.35 | 2.35 | +0.09 (+3.98%) | 2,792,282 |
1 Mar 2005 | INR | 2.04 | 2.31 | 2.04 | 2.26 | 2.26 | +0.13 (+6.10%) | 2,914,451 |
28 Feb 2005 | INR | 2.44 | 2.51 | 2.07 | 2.13 | 2.13 | -0.16 (-6.99%) | 2,649,037 |
25 Feb 2005 | INR | 2.66 | 2.72 | 2.24 | 2.29 | 2.29 | -0.19 (-7.66%) | 4,257,650 |
24 Feb 2005 | INR | 2.6 | 2.84 | 2.34 | 2.48 | 2.48 | -0.11 (-4.25%) | 4,557,837 |
23 Feb 2005 | INR | 3.11 | 3.11 | 2.55 | 2.59 | 2.59 | -0.24 (-8.48%) | 5,521,762 |
22 Feb 2005 | INR | 3.1 | 3.1 | 2.8 | 2.83 | 2.83 | -0.27 (-8.71%) | 1,877,150 |
21 Feb 2005 | INR | 3.78 | 3.78 | 3.1 | 3.1 | 3.1 | -0.34 (-9.88%) | 1,413,570 |
18 Feb 2005 | INR | 3.6 | 3.98 | 3.36 | 3.44 | 3.44 | -0.29 (-7.77%) | 1,114,000 |
17 Feb 2005 | INR | 3.69 | 4.18 | 3.6 | 3.73 | 3.73 | -0.26 (-6.52%) | 1,801,550 |
16 Feb 2005 | INR | 3.9 | 4.7 | 3.9 | 3.99 | 3.99 | -0.33 (-7.64%) | 695,275 |
15 Feb 2005 | INR | 4.3 | 4.8 | 4.3 | 4.32 | 4.32 | -0.42 (-8.86%) | 481,105 |
14 Feb 2005 | INR | 5.04 | 5.05 | 4.54 | 4.74 | 4.74 | -0.3 (-5.95%) | 398,100 |
11 Feb 2005 | INR | 5.75 | 6 | 4.96 | 5.04 | 5.04 | -0.47 (-8.53%) | 195,650 |
10 Feb 2005 | INR | 5.51 | 6.5 | 5.46 | 5.51 | 5.51 | -0.49 (-8.17%) | 880,550 |
9 Feb 2005 | INR | 7.18 | 7.18 | 5.9 | 6 | 6 | -0.53 (-8.12%) | 1,006,940 |
8 Feb 2005 | INR | 7.2 | 7.2 | 6.48 | 6.53 | 6.53 | -0.66 (-9.18%) | 1,443,663 |
7 Feb 2005 | INR | 6.5 | 7.49 | 6.4 | 7.19 | 7.19 | +0.12 (+1.70%) | 1,335,054 |
4 Feb 2005 | INR | 7.25 | 7.55 | 7.06 | 7.07 | 7.07 | -0.72 (-9.24%) | 108,538 |
3 Feb 2005 | INR | 9.2 | 9.2 | 7.74 | 7.79 | 7.79 | -0.73 (-8.57%) | 229,850 |
2 Feb 2005 | INR | 9 | 9.5 | 8.37 | 8.52 | 8.52 | -0.73 (-7.89%) | 202,535 |
1 Feb 2005 | INR | 10.05 | 10.05 | 9.25 | 9.25 | 9.25 | -0.8 (-7.96%) | 205,075 |
31 Jan 2005 | INR | 9.55 | 10.5 | 9.5 | 10.05 | 10.05 | +0.3 (+3.08%) | 1,174,225 |
28 Jan 2005 | INR | 11 | 11 | 9.75 | 9.75 | 9.75 | -0.85 (-8.02%) | 5,100 |