Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | INR | 0 | 0 | 0 | 8.86 | 1.772 | 0.0 (0.0%) | 0 |
29 Apr 2005 | INR | 9 | 9 | 8.85 | 8.86 | 1.772 | -0.41 (-4.42%) | 694 |
28 Apr 2005 | INR | 9.35 | 9.36 | 9.27 | 9.27 | 1.854 | -0.78 (-7.76%) | 1,937 |
27 Apr 2005 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 2.01 | +0.7 (+7.49%) | 400 |
26 Apr 2005 | INR | 8.21 | 9.25 | 8.21 | 9.35 | 1.87 | +0.7 (+8.09%) | 1,600 |
25 Apr 2005 | INR | 8.52 | 8.65 | 8.52 | 8.65 | 1.73 | -0.51 (-5.57%) | 397 |
22 Apr 2005 | INR | 9.15 | 9.8 | 9.15 | 9.16 | 1.832 | +0.04 (+0.44%) | 350 |
21 Apr 2005 | INR | 0 | 9.12 | 9.12 | 9.12 | 1.824 | +0.02 (+0.22%) | 195 |
20 Apr 2005 | INR | 9 | 9.1 | 9 | 9.1 | 1.82 | -0.15 (-1.62%) | 1,064 |
19 Apr 2005 | INR | 9.9 | 9.9 | 9.25 | 9.25 | 1.85 | -0.25 (-2.63%) | 1,000 |
18 Apr 2005 | INR | 11 | 11 | 9.5 | 9.5 | 1.9 | -0.52 (-5.19%) | 201 |
15 Apr 2005 | INR | 9.76 | 10.1 | 9.65 | 10.02 | 2.004 | -0.55 (-5.20%) | 1,895 |
14 Apr 2005 | INR | 0 | 0 | 0 | 10.57 | 2.114 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 0 | 0 | 0 | 10.57 | 2.114 | 0.0 (0.0%) | 0 |
12 Apr 2005 | INR | 10.55 | 10.6 | 10.55 | 10.57 | 2.114 | 0.0 (0.0%) | 297 |
11 Apr 2005 | INR | 10.6 | 11.5 | 10.5 | 10.57 | 2.114 | -1.03 (-8.88%) | 2,674 |
8 Apr 2005 | INR | 11.5 | 12.85 | 11.05 | 11.6 | 2.32 | -0.27 (-2.27%) | 1,737 |
7 Apr 2005 | INR | 10.5 | 12 | 10.5 | 11.87 | 2.374 | +0.58 (+5.14%) | 2,194 |
6 Apr 2005 | INR | 10.55 | 11.65 | 10.55 | 11.29 | 2.258 | +0.45 (+4.15%) | 1,591 |
5 Apr 2005 | INR | 10.8 | 11.01 | 10.76 | 10.84 | 2.168 | -0.66 (-5.74%) | 2,175 |
4 Apr 2005 | INR | 10 | 12.03 | 10 | 11.5 | 2.3 | +0.56 (+5.12%) | 18,162 |
1 Apr 2005 | INR | 9 | 10.94 | 9 | 10.94 | 2.188 | +0.99 (+9.95%) | 13,345 |
31 Mar 2005 | INR | 8.58 | 9.95 | 8.58 | 9.95 | 1.99 | +0.87 (+9.58%) | 2,750 |
30 Mar 2005 | INR | 10.1 | 10.94 | 9.08 | 9.08 | 1.816 | -0.95 (-9.47%) | 4,772 |
29 Mar 2005 | INR | 9.3 | 10.2 | 9.15 | 10.03 | 2.006 | -0.06 (-0.59%) | 6,262 |
28 Mar 2005 | INR | 10.99 | 10.99 | 9.3 | 10.09 | 2.018 | 0.0 (0.0%) | 9,589 |
25 Mar 2005 | INR | 0 | 0 | 0 | 10.09 | 2.018 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 11.25 | 11.25 | 10 | 10.09 | 2.018 | -0.69 (-6.40%) | 8,045 |
23 Mar 2005 | INR | 11.7 | 11.8 | 10.6 | 10.78 | 2.156 | -0.04 (-0.37%) | 13,340 |
22 Mar 2005 | INR | 12.4 | 12.98 | 9.85 | 10.82 | 2.164 | -0.54 (-4.75%) | 37,996 |