Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | INR | 1.682 | 1.682 | 1.46 | 1.5 | 0.3 | +0.06 (+4.17%) | 24,635 |
3 May 2005 | INR | 1.48 | 1.48 | 1.414 | 1.44 | 0.288 | 0.0 (0.0%) | 21,020 |
2 May 2005 | INR | 1.466 | 1.478 | 1.44 | 1.44 | 0.288 | -0.01 (-0.69%) | 28,005 |
29 Apr 2005 | INR | 1.41 | 1.45 | 1.4 | 1.45 | 0.29 | 0.0 (0.0%) | 14,000 |
28 Apr 2005 | INR | 1.41 | 1.45 | 1.41 | 1.45 | 0.29 | +0.018 (+1.26%) | 36,500 |
27 Apr 2005 | INR | 1.406 | 1.48 | 1.406 | 1.432 | 0.2864 | -0.028 (-1.92%) | 33,000 |
26 Apr 2005 | INR | 1.478 | 1.478 | 1.46 | 1.46 | 0.292 | +0.01 (+0.69%) | 3,000 |
25 Apr 2005 | INR | 1.4 | 1.4 | 1.39 | 1.45 | 0.29 | +0.006 (+0.42%) | 13,000 |
22 Apr 2005 | INR | 1.47 | 1.47 | 1.388 | 1.444 | 0.2888 | +0.044 (+3.14%) | 5,510 |
21 Apr 2005 | INR | 1.4 | 1.43 | 1.4 | 1.4 | 0.28 | 0.0 (0.0%) | 15,500 |
20 Apr 2005 | INR | 1.38 | 1.4 | 1.38 | 1.4 | 0.28 | -0.018 (-1.27%) | 10,000 |
19 Apr 2005 | INR | 1.402 | 1.418 | 1.38 | 1.418 | 0.2836 | +0.018 (+1.29%) | 14,750 |
18 Apr 2005 | INR | 1.402 | 1.402 | 1.366 | 1.4 | 0.28 | -0.05 (-3.45%) | 13,875 |
15 Apr 2005 | INR | 1.422 | 1.454 | 1.42 | 1.45 | 0.29 | +0.008 (+0.55%) | 4,500 |
14 Apr 2005 | INR | 0 | 0 | 0 | 1.442 | 0.2884 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 1.46 | 1.52 | 1.402 | 1.442 | 0.2884 | -0.096 (-6.24%) | 15,000 |
12 Apr 2005 | INR | 1.57 | 1.57 | 1.46 | 1.538 | 0.3076 | +0.068 (+4.63%) | 18,075 |
11 Apr 2005 | INR | 1.492 | 1.492 | 1.47 | 1.47 | 0.294 | -0.122 (-7.66%) | 26,975 |
8 Apr 2005 | INR | 1.502 | 1.65 | 1.502 | 1.592 | 0.3184 | +0.07 (+4.60%) | 48,575 |
7 Apr 2005 | INR | 1.546 | 1.568 | 1.48 | 1.522 | 0.3044 | +0.028 (+1.87%) | 42,650 |
6 Apr 2005 | INR | 1.542 | 1.546 | 1.44 | 1.494 | 0.2988 | -0.024 (-1.58%) | 19,000 |
5 Apr 2005 | INR | 1.518 | 1.518 | 1.518 | 1.518 | 0.3036 | +0.02 (+1.34%) | 500 |
4 Apr 2005 | INR | 1.462 | 1.498 | 1.462 | 1.498 | 0.2996 | +0.03 (+2.04%) | 4,750 |
1 Apr 2005 | INR | 1.46 | 1.5 | 1.44 | 1.468 | 0.2936 | -0.004 (-0.27%) | 79,875 |
31 Mar 2005 | INR | 1.44 | 1.498 | 1.44 | 1.472 | 0.2944 | +0.054 (+3.81%) | 49,750 |
30 Mar 2005 | INR | 1.42 | 1.498 | 1.398 | 1.418 | 0.2836 | +0.008 (+0.57%) | 27,000 |
29 Mar 2005 | INR | 1.42 | 1.45 | 1.39 | 1.41 | 0.282 | -0.034 (-2.35%) | 134,365 |
28 Mar 2005 | INR | 1.458 | 1.498 | 1.42 | 1.444 | 0.2888 | +0.01 (+0.70%) | 38,500 |
25 Mar 2005 | INR | 0 | 0 | 0 | 1.434 | 0.2868 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 1.52 | 1.52 | 1.4 | 1.434 | 0.2868 | +0.016 (+1.13%) | 94,065 |