Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | INR | 9.18 | 10.76 | 8.95 | 10.76 | 10.76 | +1.83 (+20.49%) | 105,377 |
9 May 2005 | INR | 8.66 | 9.17 | 8.66 | 8.93 | 8.93 | +0.04 (+0.45%) | 8,902 |
6 May 2005 | INR | 8.82 | 9.1 | 8.8 | 8.89 | 8.89 | -0.08 (-0.89%) | 11,500 |
5 May 2005 | INR | 9 | 9.24 | 8.95 | 8.97 | 8.97 | +0.15 (+1.70%) | 8,471 |
4 May 2005 | INR | 9.5 | 9.5 | 8.81 | 8.82 | 8.82 | -0.18 (-2%) | 7,239 |
3 May 2005 | INR | 9.2 | 9.25 | 8.75 | 9 | 9 | +0.3 (+3.45%) | 17,052 |
2 May 2005 | INR | 9.1 | 9.34 | 8.5 | 8.7 | 8.7 | -0.15 (-1.69%) | 16,801 |
29 Apr 2005 | INR | 9 | 9.1 | 8.8 | 8.85 | 8.85 | -0.37 (-4.01%) | 7,900 |
28 Apr 2005 | INR | 9.25 | 9.25 | 9.05 | 9.22 | 9.22 | +0.03 (+0.33%) | 12,778 |
27 Apr 2005 | INR | 9.1 | 9.2 | 8.92 | 9.19 | 9.19 | +0.09 (+0.99%) | 9,572 |
26 Apr 2005 | INR | 8.55 | 9.4 | 8.55 | 9.1 | 9.1 | -0.09 (-0.98%) | 11,354 |
25 Apr 2005 | INR | 9.25 | 9.6 | 8.8 | 9.19 | 9.19 | +0.19 (+2.11%) | 7,850 |
22 Apr 2005 | INR | 9.15 | 9.28 | 8.9 | 9 | 9 | +0.07 (+0.78%) | 13,792 |
21 Apr 2005 | INR | 10.5 | 10.5 | 8.8 | 8.93 | 8.93 | -0.3 (-3.25%) | 9,405 |
20 Apr 2005 | INR | 9.02 | 9.3 | 8.82 | 9.23 | 9.23 | -0.12 (-1.28%) | 11,750 |
19 Apr 2005 | INR | 9.27 | 9.55 | 9.05 | 9.35 | 9.35 | +0.19 (+2.07%) | 16,345 |
18 Apr 2005 | INR | 9.25 | 9.5 | 8.75 | 9.16 | 9.16 | -0.04 (-0.43%) | 10,577 |
15 Apr 2005 | INR | 9.4 | 9.6 | 9.11 | 9.2 | 9.2 | -0.39 (-4.07%) | 14,009 |
14 Apr 2005 | INR | 0 | 0 | 0 | 9.59 | 9.59 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 9.86 | 9.86 | 9.5 | 9.59 | 9.59 | +0.01 (+0.10%) | 11,035 |
12 Apr 2005 | INR | 10 | 10.3 | 9.51 | 9.58 | 9.58 | -0.4 (-4.01%) | 18,850 |
11 Apr 2005 | INR | 10 | 10.4 | 9.51 | 9.98 | 9.98 | +0.32 (+3.31%) | 39,891 |
8 Apr 2005 | INR | 9.7 | 9.9 | 9.3 | 9.66 | 9.66 | -0.05 (-0.51%) | 30,501 |
7 Apr 2005 | INR | 10 | 10 | 8.85 | 9.71 | 9.71 | +0.64 (+7.06%) | 26,056 |
6 Apr 2005 | INR | 9.05 | 9.2 | 8.66 | 9.07 | 9.07 | +0.07 (+0.78%) | 11,780 |
5 Apr 2005 | INR | 9.7 | 9.7 | 9 | 9 | 9 | -0.22 (-2.39%) | 22,200 |
4 Apr 2005 | INR | 9.26 | 9.98 | 9 | 9.22 | 9.22 | +0.18 (+1.99%) | 26,250 |
1 Apr 2005 | INR | 9.15 | 9.2 | 8.8 | 9.04 | 9.04 | +0.15 (+1.69%) | 30,380 |
31 Mar 2005 | INR | 8.55 | 8.9 | 8.5 | 8.89 | 8.89 | +0.63 (+7.63%) | 18,750 |
30 Mar 2005 | INR | 7.79 | 8.5 | 7.7 | 8.26 | 8.26 | +0.85 (+11.47%) | 15,200 |