Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | INR | 5.25 | 5.5 | 5 | 5.03 | 5.03 | -0.12 (-2.33%) | 2,900 |
24 May 2005 | INR | 5.25 | 5.25 | 4.94 | 5.15 | 5.15 | -0.3 (-5.50%) | 3,500 |
23 May 2005 | INR | 6 | 6 | 5.03 | 5.45 | 5.45 | -0.26 (-4.55%) | 4,200 |
20 May 2005 | INR | 5.9 | 5.99 | 5.51 | 5.71 | 5.71 | +0.25 (+4.58%) | 5,047 |
19 May 2005 | INR | 6.8 | 6.8 | 5.2 | 5.46 | 5.46 | -0.36 (-6.19%) | 3,910 |
18 May 2005 | INR | 5.22 | 5.82 | 4.7 | 5.82 | 5.82 | +0.97 (+20.00%) | 10,254 |
17 May 2005 | INR | 5.5 | 5.5 | 4.3 | 4.85 | 4.85 | -0.11 (-2.22%) | 1,001 |
16 May 2005 | INR | 5.55 | 5.55 | 4.96 | 4.96 | 4.96 | +0.42 (+9.25%) | 6,250 |
13 May 2005 | INR | 6 | 6 | 4.35 | 4.54 | 4.54 | -0.81 (-15.14%) | 13,293 |
12 May 2005 | INR | 4.75 | 5.35 | 4.75 | 5.35 | 5.35 | +0.5 (+10.31%) | 601 |
11 May 2005 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
10 May 2005 | INR | 4.4 | 4.89 | 4.4 | 4.85 | 4.85 | +0.35 (+7.78%) | 1,557 |
9 May 2005 | INR | 4.5 | 4.51 | 4 | 4.5 | 4.5 | 0.0 (0.0%) | 2,945 |
6 May 2005 | INR | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | -0.4 (-8.16%) | 3,500 |
5 May 2005 | INR | 4.9 | 4.9 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 2,000 |
4 May 2005 | INR | 4.99 | 4.99 | 4.75 | 4.9 | 4.9 | -0.09 (-1.80%) | 355 |
3 May 2005 | INR | 4.85 | 5 | 4.57 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,400 |
2 May 2005 | INR | 4.45 | 5 | 4.45 | 5 | 5 | +0.14 (+2.88%) | 1,200 |
29 Apr 2005 | INR | 4.8 | 4.86 | 4.8 | 4.86 | 4.86 | -0.29 (-5.63%) | 2,200 |
28 Apr 2005 | INR | 4.8 | 5.4 | 4.8 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,050 |
27 Apr 2005 | INR | 4.8 | 5.25 | 4.8 | 5.2 | 5.2 | +0.2 (+4%) | 1,700 |
26 Apr 2005 | INR | 5.25 | 5.25 | 4.79 | 5 | 5 | -0.45 (-8.26%) | 500 |
25 Apr 2005 | INR | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | +0.45 (+9%) | 1,300 |
22 Apr 2005 | INR | 4.76 | 5 | 4.76 | 5 | 5 | 0.0 (0.0%) | 300 |
21 Apr 2005 | INR | 5 | 5 | 5 | 5 | 5 | -0.3 (-5.66%) | 300 |
20 Apr 2005 | INR | 5.1 | 5.3 | 5 | 5.3 | 5.3 | +0.3 (+6%) | 1,000 |
19 Apr 2005 | INR | 5.25 | 5.4 | 4.63 | 5 | 5 | +0.37 (+7.99%) | 2,725 |
18 Apr 2005 | INR | 5.24 | 5.25 | 4.63 | 4.63 | 4.63 | -0.62 (-11.81%) | 1,800 |
15 Apr 2005 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | -0.3 (-5.41%) | 3,200 |
14 Apr 2005 | INR | 0 | 0 | 0 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |