Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | INR | 7.95 | 8 | 7.5 | 7.85 | 7.85 | 0.0 (0.0%) | 1,368 |
16 Feb 2005 | INR | 8.45 | 8.75 | 7.6 | 7.85 | 7.85 | -0.5 (-5.99%) | 8,922 |
15 Feb 2005 | INR | 8.45 | 8.45 | 7.8 | 8.35 | 8.35 | -0.05 (-0.60%) | 6,657 |
14 Feb 2005 | INR | 8.95 | 8.95 | 8.15 | 8.4 | 8.4 | -0.2 (-2.33%) | 4,025 |
11 Feb 2005 | INR | 8.95 | 9.2 | 8.6 | 8.6 | 8.6 | +0.85 (+10.97%) | 7,042 |
10 Feb 2005 | INR | 8.85 | 9.5 | 7.75 | 7.75 | 7.75 | -0.85 (-9.88%) | 40,983 |
9 Feb 2005 | INR | 8.5 | 8.6 | 8.1 | 8.6 | 8.6 | +0.45 (+5.52%) | 12,677 |
8 Feb 2005 | INR | 8.5 | 8.7 | 7.85 | 8.15 | 8.15 | -0.25 (-2.98%) | 30,721 |
7 Feb 2005 | INR | 8 | 8.5 | 8 | 8.4 | 8.4 | 0.0 (0.0%) | 1,899 |
4 Feb 2005 | INR | 8.5 | 8.5 | 7.95 | 8.4 | 8.4 | 0.0 (0.0%) | 1,572 |
3 Feb 2005 | INR | 8.4 | 8.4 | 7.6 | 8.4 | 8.4 | +0.4 (+5%) | 7,094 |
2 Feb 2005 | INR | 8 | 8.45 | 8 | 8 | 8 | -0.1 (-1.23%) | 4,006 |
1 Feb 2005 | INR | 8.5 | 8.5 | 7.9 | 8.1 | 8.1 | -0.2 (-2.41%) | 716 |
31 Jan 2005 | INR | 8.35 | 8.35 | 8 | 8.3 | 8.3 | +0.35 (+4.40%) | 505 |
28 Jan 2005 | INR | 7.9 | 7.95 | 7.25 | 7.95 | 7.95 | +0.4 (+5.30%) | 3,718 |
27 Jan 2005 | INR | 7.6 | 7.9 | 7.55 | 7.55 | 7.55 | -0.4 (-5.03%) | 1,127 |
25 Jan 2005 | INR | 8 | 8 | 7.65 | 7.95 | 7.95 | -0.1 (-1.24%) | 550 |
24 Jan 2005 | INR | 7.75 | 8.4 | 7.7 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,483 |
20 Jan 2005 | INR | 8.3 | 8.3 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 1,200 |
19 Jan 2005 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 2 |
18 Jan 2005 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.4 (+4.82%) | 20 |
17 Jan 2005 | INR | 8.4 | 8.7 | 8.3 | 8.3 | 8.3 | -0.4 (-4.60%) | 3,900 |
14 Jan 2005 | INR | 8.4 | 9.2 | 8.4 | 8.7 | 8.7 | -0.05 (-0.57%) | 903 |
13 Jan 2005 | INR | 9 | 9 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 2,895 |
12 Jan 2005 | INR | 9.3 | 9.75 | 9.2 | 9.2 | 9.2 | -0.45 (-4.66%) | 2,032 |
11 Jan 2005 | INR | 9.4 | 9.9 | 9.25 | 9.65 | 9.65 | -0.3 (-3.02%) | 8,719 |
10 Jan 2005 | INR | 9.85 | 10 | 9.7 | 9.95 | 9.95 | +0.2 (+2.05%) | 10,489 |
7 Jan 2005 | INR | 9.45 | 9.75 | 8.9 | 9.75 | 9.75 | +0.4 (+4.28%) | 8,272 |
6 Jan 2005 | INR | 9.5 | 9.5 | 9.05 | 9.35 | 9.35 | -0.15 (-1.58%) | 9,650 |
5 Jan 2005 | INR | 10.5 | 10.5 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 27,292 |