Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2005 | INR | 7.75 | 8.2 | 7 | 7.48 | 7.48 | +0.62 (+9.04%) | 6,908 |
11 Feb 2005 | INR | 7.5 | 7.85 | 6.85 | 6.86 | 6.86 | +0.3 (+4.57%) | 23,900 |
10 Feb 2005 | INR | 5.55 | 6.95 | 5.55 | 6.56 | 6.56 | +0.26 (+4.13%) | 6,056 |
9 Feb 2005 | INR | 6.5 | 6.99 | 6.26 | 6.3 | 6.3 | -0.2 (-3.08%) | 6,975 |
8 Feb 2005 | INR | 5.95 | 6.5 | 5.95 | 6.5 | 6.5 | -0.1 (-1.52%) | 380 |
7 Feb 2005 | INR | 5.91 | 6.6 | 5.91 | 6.6 | 6.6 | +0.01 (+0.15%) | 400 |
4 Feb 2005 | INR | 5.02 | 6.59 | 5 | 6.59 | 6.59 | +0.36 (+5.78%) | 35,400 |
3 Feb 2005 | INR | 6.2 | 6.49 | 5.5 | 6.23 | 6.23 | -0.47 (-7.01%) | 21,900 |
2 Feb 2005 | INR | 7.25 | 7.25 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 500 |
1 Feb 2005 | INR | 5.9 | 6.7 | 5.9 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,250 |
31 Jan 2005 | INR | 8.3 | 8.3 | 6.1 | 6.8 | 6.8 | -0.14 (-2.02%) | 1,325 |
28 Jan 2005 | INR | 6.4 | 7.4 | 6.4 | 6.94 | 6.94 | +0.76 (+12.30%) | 2,575 |
27 Jan 2005 | INR | 6.3 | 6.3 | 5.75 | 6.18 | 6.18 | +0.86 (+16.17%) | 2,500 |
26 Jan 2005 | INR | 0 | 0 | 0 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 5.31 | 6 | 5.3 | 5.32 | 5.32 | -0.98 (-15.56%) | 1,600 |
24 Jan 2005 | INR | 5.55 | 6.3 | 5.55 | 6.3 | 6.3 | -0.01 (-0.16%) | 175 |
21 Jan 2005 | INR | 0 | 0 | 0 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 6.49 | 6.59 | 5.75 | 6.31 | 6.31 | -0.18 (-2.77%) | 729 |
19 Jan 2005 | INR | 6.8 | 6.8 | 6.49 | 6.49 | 6.49 | +0.69 (+11.90%) | 100 |
18 Jan 2005 | INR | 6.5 | 6.6 | 5.76 | 5.8 | 5.8 | -0.72 (-11.04%) | 2,619 |
17 Jan 2005 | INR | 7 | 7 | 5.6 | 6.52 | 6.52 | -0.4 (-5.78%) | 13,700 |
14 Jan 2005 | INR | 6.11 | 6.92 | 6.01 | 6.92 | 6.92 | -0.01 (-0.14%) | 4,550 |
13 Jan 2005 | INR | 6.19 | 7 | 6.06 | 6.93 | 6.93 | +0.9 (+14.93%) | 2,050 |
12 Jan 2005 | INR | 8 | 8 | 6 | 6.03 | 6.03 | -0.95 (-13.61%) | 11,950 |
11 Jan 2005 | INR | 8.9 | 8.9 | 6.86 | 6.98 | 6.98 | -0.87 (-11.08%) | 4,800 |
10 Jan 2005 | INR | 7.25 | 8.34 | 6.99 | 7.85 | 7.85 | +0.89 (+12.79%) | 14,000 |
7 Jan 2005 | INR | 6.5 | 7.5 | 6.4 | 6.96 | 6.96 | +0.57 (+8.92%) | 11,040 |
6 Jan 2005 | INR | 7.31 | 7.31 | 5.9 | 6.39 | 6.39 | +0.27 (+4.41%) | 5,275 |
5 Jan 2005 | INR | 7.9 | 7.9 | 6.1 | 6.12 | 6.12 | -1.22 (-16.62%) | 13,200 |
4 Jan 2005 | INR | 7.7 | 7.7 | 6 | 7.34 | 7.34 | +0.9 (+13.98%) | 16,799 |