Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | INR | 19.4 | 22.8 | 19 | 21.7 | 21.7 | +2.7 (+14.21%) | 915,817 |
4 Mar 2005 | INR | 18.6 | 19.6 | 18.6 | 19 | 19 | +0.25 (+1.33%) | 124,273 |
3 Mar 2005 | INR | 18.75 | 19.1 | 18.5 | 18.75 | 18.75 | +0.3 (+1.63%) | 176,675 |
2 Mar 2005 | INR | 18.65 | 19.4 | 18.15 | 18.45 | 18.45 | -0.1 (-0.54%) | 225,014 |
1 Mar 2005 | INR | 19.35 | 19.35 | 18 | 18.55 | 18.55 | -0.15 (-0.80%) | 123,970 |
28 Feb 2005 | INR | 18.15 | 19.8 | 17.65 | 18.7 | 18.7 | +0.9 (+5.06%) | 357,206 |
25 Feb 2005 | INR | 19.2 | 19.85 | 17.25 | 17.8 | 17.8 | -1 (-5.32%) | 482,871 |
24 Feb 2005 | INR | 19.95 | 20 | 18.65 | 18.8 | 18.8 | -0.75 (-3.84%) | 252,226 |
23 Feb 2005 | INR | 19.85 | 20.3 | 19.35 | 19.55 | 19.55 | 0.0 (0.0%) | 322,758 |
22 Feb 2005 | INR | 20.25 | 20.7 | 19.15 | 19.55 | 19.55 | -0.15 (-0.76%) | 310,363 |
21 Feb 2005 | INR | 20.8 | 20.8 | 19.6 | 19.7 | 19.7 | -0.25 (-1.25%) | 337,546 |
18 Feb 2005 | INR | 24 | 24 | 19.25 | 19.95 | 19.95 | -1.55 (-7.21%) | 857,914 |
17 Feb 2005 | INR | 20.9 | 22.9 | 19.75 | 21.5 | 21.5 | +1 (+4.88%) | 528,275 |
16 Feb 2005 | INR | 23.8 | 23.8 | 20.2 | 20.5 | 20.5 | -1.85 (-8.28%) | 269,274 |
15 Feb 2005 | INR | 21.45 | 25 | 20.5 | 22.35 | 22.35 | +1.2 (+5.67%) | 856,922 |
14 Feb 2005 | INR | 18.65 | 21.2 | 18 | 21.15 | 21.15 | +3.45 (+19.49%) | 555,500 |
11 Feb 2005 | INR | 18 | 19.25 | 17.4 | 17.7 | 17.7 | -1.2 (-6.35%) | 47,266 |
10 Feb 2005 | INR | 19.5 | 19.8 | 18.7 | 18.9 | 18.9 | -0.2 (-1.05%) | 68,352 |
9 Feb 2005 | INR | 19.2 | 19.5 | 18.25 | 19.1 | 19.1 | +0.9 (+4.95%) | 80,862 |
8 Feb 2005 | INR | 19.5 | 19.9 | 18.15 | 18.2 | 18.2 | -0.95 (-4.96%) | 72,572 |
7 Feb 2005 | INR | 17.05 | 19.5 | 16.55 | 19.15 | 19.15 | +2.8 (+17.13%) | 171,446 |
4 Feb 2005 | INR | 16.8 | 16.8 | 16 | 16.35 | 16.35 | +0.15 (+0.93%) | 49,566 |
3 Feb 2005 | INR | 15.75 | 16.45 | 15.5 | 16.2 | 16.2 | +0.5 (+3.18%) | 51,147 |
2 Feb 2005 | INR | 16.45 | 16.5 | 15.45 | 15.7 | 15.7 | -0.3 (-1.88%) | 112,251 |
1 Feb 2005 | INR | 16.35 | 16.9 | 15.95 | 16 | 16 | -0.1 (-0.62%) | 83,636 |
31 Jan 2005 | INR | 16.15 | 16.5 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 46,122 |
28 Jan 2005 | INR | 16.4 | 16.8 | 15.95 | 16.05 | 16.05 | -0.05 (-0.31%) | 259,804 |
27 Jan 2005 | INR | 17 | 18.5 | 15.9 | 16.1 | 16.1 | -0.8 (-4.73%) | 245,664 |
26 Jan 2005 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 16.9 | 17.2 | 16.4 | 16.9 | 16.9 | +0.5 (+3.05%) | 88,768 |