Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | INR | 7.8 | 7.8 | 7.4 | 7.45 | 7.45 | -0.15 (-1.97%) | 1,650 |
26 May 2005 | INR | 7.9 | 7.9 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 3,506 |
25 May 2005 | INR | 7.5 | 7.5 | 7 | 7.5 | 7.5 | +0.4 (+5.63%) | 2,600 |
24 May 2005 | INR | 7.25 | 7.5 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 3,300 |
23 May 2005 | INR | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 969 |
20 May 2005 | INR | 7.3 | 7.9 | 7.3 | 7.4 | 7.4 | -0.25 (-3.27%) | 1,825 |
19 May 2005 | INR | 7.25 | 7.65 | 7.2 | 7.65 | 7.65 | +0.4 (+5.52%) | 4,302 |
18 May 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.05 (+0.69%) | 650 |
17 May 2005 | INR | 6.55 | 7.2 | 6.55 | 7.2 | 7.2 | +0.35 (+5.11%) | 6,500 |
16 May 2005 | INR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | +0.35 (+5.38%) | 5,464 |
13 May 2005 | INR | 6.25 | 6.5 | 6.25 | 6.5 | 6.5 | +0.35 (+5.69%) | 3,300 |
12 May 2005 | INR | 5.65 | 6.15 | 5.65 | 6.15 | 6.15 | +0.25 (+4.24%) | 2,500 |
11 May 2005 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 1,000 |
10 May 2005 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.25 (+4.20%) | 200 |
4 May 2005 | INR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.2 (-3.25%) | 600 |
3 May 2005 | INR | 5.7 | 6.15 | 5.65 | 6.15 | 6.15 | +0.25 (+4.24%) | 1,501 |
29 Apr 2005 | INR | 5.7 | 5.9 | 5.65 | 5.9 | 5.9 | 0.0 (0.0%) | 500 |
28 Apr 2005 | INR | 5.9 | 5.9 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 4,670 |
27 Apr 2005 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.2 (-3.17%) | 4 |
26 Apr 2005 | INR | 6.65 | 6.65 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 526 |
25 Apr 2005 | INR | 6.85 | 6.85 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 1,676 |
22 Apr 2005 | INR | 6.5 | 6.6 | 6.5 | 6.6 | 6.6 | +0.3 (+4.76%) | 125 |
20 Apr 2005 | INR | 6.2 | 6.7 | 6.2 | 6.3 | 6.3 | -0.15 (-2.33%) | 2,300 |
18 Apr 2005 | INR | 6.5 | 6.5 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 2,300 |
15 Apr 2005 | INR | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 2,160 |
12 Apr 2005 | INR | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | +0.35 (+5.38%) | 4,000 |
11 Apr 2005 | INR | 6.75 | 6.75 | 6.5 | 6.5 | 6.5 | +0.05 (+0.78%) | 70 |
7 Apr 2005 | INR | 6.55 | 6.75 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 103 |
6 Apr 2005 | INR | 7.25 | 7.25 | 6.65 | 6.75 | 6.75 | -0.25 (-3.57%) | 1,880 |
5 Apr 2005 | INR | 7.25 | 7.25 | 7 | 7 | 7 | 0.0 (0.0%) | 2 |