Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2005 | INR | 1.56 | 1.67 | 1.55 | 1.58 | 0.316 | +0.084 (+5.61%) | 165,545 |
8 Feb 2005 | INR | 1.41 | 1.51 | 1.37 | 1.496 | 0.2992 | +0.144 (+10.65%) | 423,070 |
7 Feb 2005 | INR | 1.4 | 1.4 | 1.35 | 1.352 | 0.2704 | -0.002 (-0.15%) | 31,720 |
4 Feb 2005 | INR | 1.422 | 1.422 | 1.35 | 1.354 | 0.2708 | -0.06 (-4.24%) | 92,540 |
3 Feb 2005 | INR | 1.322 | 1.5 | 1.322 | 1.414 | 0.2828 | +0.024 (+1.73%) | 76,155 |
2 Feb 2005 | INR | 1.298 | 1.4 | 1.298 | 1.39 | 0.278 | +0.112 (+8.76%) | 104,500 |
1 Feb 2005 | INR | 1.276 | 1.278 | 1.276 | 1.278 | 0.2556 | +0.026 (+2.08%) | 1,000 |
31 Jan 2005 | INR | 1.334 | 1.334 | 1.16 | 1.252 | 0.2504 | -0.022 (-1.73%) | 17,900 |
28 Jan 2005 | INR | 1.32 | 1.34 | 1.25 | 1.274 | 0.2548 | +0.056 (+4.60%) | 52,750 |
27 Jan 2005 | INR | 1.198 | 1.24 | 1.196 | 1.218 | 0.2436 | +0.068 (+5.91%) | 30,250 |
26 Jan 2005 | INR | 0 | 0 | 0 | 1.15 | 0.23 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 1.16 | 1.16 | 1.118 | 1.15 | 0.23 | +0.014 (+1.23%) | 26,500 |
24 Jan 2005 | INR | 1.1 | 1.178 | 1.1 | 1.136 | 0.2272 | -0.012 (-1.05%) | 40,100 |
21 Jan 2005 | INR | 0 | 0 | 0 | 1.148 | 0.2296 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 1.09 | 1.18 | 1.09 | 1.148 | 0.2296 | -0.034 (-2.88%) | 24,250 |
19 Jan 2005 | INR | 1.176 | 1.236 | 1.166 | 1.182 | 0.2364 | -0.086 (-6.78%) | 182,045 |
18 Jan 2005 | INR | 1.162 | 1.3 | 1.162 | 1.268 | 0.2536 | +0.002 (+0.16%) | 57,500 |
17 Jan 2005 | INR | 1.36 | 1.36 | 1.246 | 1.266 | 0.2532 | -0.118 (-8.53%) | 51,005 |
14 Jan 2005 | INR | 1.31 | 1.388 | 1.31 | 1.384 | 0.2768 | +0.082 (+6.30%) | 28,500 |
13 Jan 2005 | INR | 1.34 | 1.4 | 1.264 | 1.302 | 0.2604 | -0.074 (-5.38%) | 84,370 |
12 Jan 2005 | INR | 1.422 | 1.426 | 1.376 | 1.376 | 0.2752 | -0.152 (-9.95%) | 49,900 |
11 Jan 2005 | INR | 1.596 | 1.6 | 1.52 | 1.528 | 0.3056 | -0.114 (-6.94%) | 76,875 |
10 Jan 2005 | INR | 1.53 | 1.7 | 1.52 | 1.642 | 0.3284 | +0.088 (+5.66%) | 124,945 |
7 Jan 2005 | INR | 1.64 | 1.64 | 1.52 | 1.554 | 0.3108 | -0.054 (-3.36%) | 82,000 |
6 Jan 2005 | INR | 1.47 | 1.7 | 1.47 | 1.608 | 0.3216 | +0.002 (+0.12%) | 181,125 |
5 Jan 2005 | INR | 1.74 | 1.754 | 1.47 | 1.606 | 0.3212 | +0.01 (+0.63%) | 540,145 |
4 Jan 2005 | INR | 1.56 | 1.596 | 1.41 | 1.596 | 0.3192 | +0.144 (+9.92%) | 252,480 |
3 Jan 2005 | INR | 1.36 | 1.46 | 1.36 | 1.452 | 0.2904 | +0.116 (+8.68%) | 263,850 |
31 Dec 2004 | INR | 1.32 | 1.36 | 1.12 | 1.336 | 0.2672 | +0.098 (+7.92%) | 377,620 |
30 Dec 2004 | INR | 1.386 | 1.386 | 1.16 | 1.238 | 0.2476 | -0.022 (-1.75%) | 570,615 |