Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2005 | INR | 6.5 | 6.75 | 6.5 | 6.75 | 6.75 | +0.24 (+3.69%) | 2,900 |
18 Mar 2005 | INR | 6.5 | 6.65 | 6.5 | 6.51 | 6.51 | -0.71 (-9.83%) | 1,150 |
17 Mar 2005 | INR | 7.35 | 7.35 | 7.1 | 7.22 | 7.22 | -0.18 (-2.43%) | 27,000 |
16 Mar 2005 | INR | 7.5 | 7.5 | 7.4 | 7.4 | 7.4 | -0.25 (-3.27%) | 3,450 |
15 Mar 2005 | INR | 7.6 | 7.7 | 7.6 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,800 |
14 Mar 2005 | INR | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | -0.32 (-4.03%) | 1,050 |
11 Mar 2005 | INR | 8 | 8 | 7.8 | 7.95 | 7.95 | +0.34 (+4.47%) | 6,925 |
10 Mar 2005 | INR | 7.35 | 8 | 7.3 | 7.61 | 7.61 | 0.0 (0.0%) | 1,300 |
9 Mar 2005 | INR | 7.3 | 8.39 | 7.25 | 7.61 | 7.61 | -0.04 (-0.52%) | 4,938 |
8 Mar 2005 | INR | 8.05 | 8.3 | 7.6 | 7.65 | 7.65 | -0.45 (-5.56%) | 6,194 |
7 Mar 2005 | INR | 8 | 9.1 | 7.9 | 8.1 | 8.1 | -0.22 (-2.64%) | 7,150 |
4 Mar 2005 | INR | 8.15 | 8.35 | 8.15 | 8.32 | 8.32 | +0.02 (+0.24%) | 3,400 |
3 Mar 2005 | INR | 8 | 8.5 | 7.85 | 8.3 | 8.3 | +0.2 (+2.47%) | 2,500 |
2 Mar 2005 | INR | 8.11 | 8.11 | 8.1 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,200 |
1 Mar 2005 | INR | 8.1 | 8.1 | 8 | 8 | 8 | -0.4 (-4.76%) | 1,000 |
28 Feb 2005 | INR | 9 | 9.19 | 8.4 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,338 |
25 Feb 2005 | INR | 8 | 9.35 | 8 | 8.35 | 8.35 | -0.5 (-5.65%) | 4,151 |
24 Feb 2005 | INR | 9.67 | 9.67 | 8.5 | 8.85 | 8.85 | -0.77 (-8.00%) | 20,700 |
23 Feb 2005 | INR | 9 | 9.75 | 9 | 9.62 | 9.62 | +0.52 (+5.71%) | 12,701 |
22 Feb 2005 | INR | 9.4 | 9.84 | 9 | 9.1 | 9.1 | -0.23 (-2.47%) | 8,400 |
21 Feb 2005 | INR | 10.95 | 11 | 9.3 | 9.33 | 9.33 | -0.82 (-8.08%) | 28,970 |
18 Feb 2005 | INR | 9 | 10.15 | 9 | 10.15 | 10.15 | +1.65 (+19.41%) | 40,301 |
17 Feb 2005 | INR | 7.6 | 8.5 | 7.6 | 8.5 | 8.5 | -0.16 (-1.85%) | 4,400 |
16 Feb 2005 | INR | 9 | 9 | 8.5 | 8.66 | 8.66 | +0.16 (+1.88%) | 11,750 |
15 Feb 2005 | INR | 8.7 | 9 | 8.5 | 8.5 | 8.5 | -0.52 (-5.76%) | 16,224 |
14 Feb 2005 | INR | 9 | 9.1 | 9 | 9.02 | 9.02 | -0.13 (-1.42%) | 4,000 |
11 Feb 2005 | INR | 9.5 | 9.51 | 9.01 | 9.15 | 9.15 | -0.35 (-3.68%) | 16,795 |
10 Feb 2005 | INR | 9.8 | 10.2 | 9.5 | 9.5 | 9.5 | -0.49 (-4.90%) | 37,000 |
9 Feb 2005 | INR | 9.99 | 10.16 | 9.01 | 9.99 | 9.99 | +0.44 (+4.61%) | 33,500 |
8 Feb 2005 | INR | 9.3 | 10 | 9.3 | 9.55 | 9.55 | +0.13 (+1.38%) | 18,900 |