Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | INR | 10 | 10 | 9.2 | 9.42 | 9.42 | -0.08 (-0.84%) | 24,165 |
4 Feb 2005 | INR | 8.19 | 9.78 | 8.19 | 9.5 | 9.5 | +1.29 (+15.71%) | 32,834 |
3 Feb 2005 | INR | 8.02 | 8.7 | 8.02 | 8.21 | 8.21 | -0.03 (-0.36%) | 4,501 |
2 Feb 2005 | INR | 8 | 8.25 | 7.9 | 8.24 | 8.24 | +0.02 (+0.24%) | 48,050 |
1 Feb 2005 | INR | 8.16 | 8.5 | 8.16 | 8.22 | 8.22 | -0.78 (-8.67%) | 3,300 |
31 Jan 2005 | INR | 8.5 | 9.05 | 8.5 | 9 | 9 | +0.5 (+5.88%) | 12,150 |
28 Jan 2005 | INR | 8.35 | 8.84 | 8.35 | 8.5 | 8.5 | +0.31 (+3.79%) | 8,549 |
27 Jan 2005 | INR | 7.78 | 8.25 | 7.75 | 8.19 | 8.19 | +1.3 (+18.87%) | 13,200 |
26 Jan 2005 | INR | 0 | 0 | 0 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 7.5 | 7.5 | 6.81 | 6.89 | 6.89 | -0.81 (-10.52%) | 6,250 |
24 Jan 2005 | INR | 8.55 | 8.55 | 7.56 | 7.7 | 7.7 | -0.58 (-7.00%) | 1,600 |
21 Jan 2005 | INR | 0 | 0 | 0 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 8.15 | 8.5 | 8.15 | 8.28 | 8.28 | -0.25 (-2.93%) | 16,300 |
19 Jan 2005 | INR | 8 | 8.95 | 8 | 8.53 | 8.53 | +1.03 (+13.73%) | 14,650 |
18 Jan 2005 | INR | 7.19 | 7.9 | 7.19 | 7.5 | 7.5 | -0.19 (-2.47%) | 3,100 |
17 Jan 2005 | INR | 8.95 | 8.95 | 7.2 | 7.69 | 7.69 | -0.56 (-6.79%) | 7,200 |
14 Jan 2005 | INR | 9.85 | 9.85 | 8.23 | 8.25 | 8.25 | -0.97 (-10.52%) | 35,409 |
13 Jan 2005 | INR | 8 | 9.5 | 8 | 9.22 | 9.22 | +1.07 (+13.13%) | 41,045 |
12 Jan 2005 | INR | 9.1 | 9.85 | 8.1 | 8.15 | 8.15 | -1.37 (-14.39%) | 16,331 |
11 Jan 2005 | INR | 9.6 | 10 | 9.5 | 9.52 | 9.52 | -0.16 (-1.65%) | 30,024 |
10 Jan 2005 | INR | 10 | 10.49 | 9.6 | 9.68 | 9.68 | +0.19 (+2.00%) | 50,698 |
7 Jan 2005 | INR | 8.7 | 9.55 | 8.45 | 9.49 | 9.49 | +0.61 (+6.87%) | 85,681 |
6 Jan 2005 | INR | 8.6 | 8.88 | 8.07 | 8.88 | 8.88 | -0.23 (-2.52%) | 7,978 |
5 Jan 2005 | INR | 9.65 | 10.9 | 8.37 | 9.11 | 9.11 | -0.87 (-8.72%) | 35,609 |
4 Jan 2005 | INR | 9.55 | 10.08 | 9.5 | 9.98 | 9.98 | +0.37 (+3.85%) | 84,649 |
3 Jan 2005 | INR | 9.4 | 10.1 | 9 | 9.61 | 9.61 | +0.51 (+5.60%) | 73,010 |
31 Dec 2004 | INR | 9.01 | 9.4 | 9 | 9.1 | 9.1 | +0.03 (+0.33%) | 27,850 |
30 Dec 2004 | INR | 9.7 | 9.75 | 9.05 | 9.07 | 9.07 | -0.2 (-2.16%) | 69,467 |
29 Dec 2004 | INR | 9.5 | 10 | 8.4 | 9.27 | 9.27 | 0.0 (0.0%) | 56,752 |
28 Dec 2004 | INR | 8.6 | 9.45 | 8.35 | 9.27 | 9.27 | +0.69 (+8.04%) | 104,860 |