Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | INR | 7.45 | 7.45 | 6.25 | 6.32 | 6.32 | -0.49 (-7.20%) | 2,900 |
8 Mar 2005 | INR | 7.2 | 7.93 | 6.81 | 6.81 | 6.81 | -0.4 (-5.55%) | 2,135 |
7 Mar 2005 | INR | 8.7 | 8.7 | 7.21 | 7.21 | 7.21 | -0.79 (-9.88%) | 490 |
4 Mar 2005 | INR | 9.22 | 9.22 | 8 | 8 | 8 | -0.39 (-4.65%) | 1,700 |
3 Mar 2005 | INR | 7.25 | 8.45 | 7.25 | 8.39 | 8.39 | +0.7 (+9.10%) | 19,975 |
2 Mar 2005 | INR | 7.1 | 7.69 | 6.75 | 7.69 | 7.69 | +0.69 (+9.86%) | 8,161 |
1 Mar 2005 | INR | 6.99 | 7 | 6.99 | 7 | 7 | 0.0 (0.0%) | 1,500 |
28 Feb 2005 | INR | 6.8 | 7 | 6.77 | 7 | 7 | -0.5 (-6.67%) | 700 |
25 Feb 2005 | INR | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | +0.51 (+7.30%) | 2,400 |
24 Feb 2005 | INR | 7.5 | 7.5 | 6.85 | 6.99 | 6.99 | -0.41 (-5.54%) | 3,300 |
23 Feb 2005 | INR | 7.35 | 7.5 | 7.25 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,888 |
22 Feb 2005 | INR | 7.25 | 7.6 | 6.76 | 7.5 | 7.5 | +0.45 (+6.38%) | 8,070 |
21 Feb 2005 | INR | 7.5 | 7.69 | 7.01 | 7.05 | 7.05 | +0.05 (+0.71%) | 3,451 |
18 Feb 2005 | INR | 7 | 7 | 7 | 7 | 7 | -0.06 (-0.85%) | 300 |
17 Feb 2005 | INR | 7.25 | 7.25 | 6.7 | 7.06 | 7.06 | +0.46 (+6.97%) | 6,541 |
16 Feb 2005 | INR | 6.5 | 6.65 | 6.5 | 6.6 | 6.6 | +0.51 (+8.37%) | 1,700 |
15 Feb 2005 | INR | 5.61 | 6.18 | 5.42 | 6.09 | 6.09 | +0.47 (+8.36%) | 3,050 |
14 Feb 2005 | INR | 5.6 | 6.4 | 5.6 | 5.62 | 5.62 | -0.28 (-4.75%) | 1,821 |
11 Feb 2005 | INR | 5.5 | 5.9 | 5.5 | 5.9 | 5.9 | +0.53 (+9.87%) | 1,761 |
10 Feb 2005 | INR | 5.5 | 5.5 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 700 |
9 Feb 2005 | INR | 5.5 | 5.5 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 800 |
8 Feb 2005 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.3 (+5.88%) | 1,500 |
7 Feb 2005 | INR | 4.95 | 5.39 | 4.95 | 5.1 | 5.1 | -0.27 (-5.03%) | 2,802 |
4 Feb 2005 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.59 (-9.90%) | 300 |
3 Feb 2005 | INR | 5.6 | 5.96 | 5.5 | 5.96 | 5.96 | +0.46 (+8.36%) | 450 |
2 Feb 2005 | INR | 5 | 5.5 | 5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,050 |
1 Feb 2005 | INR | 5.02 | 5.5 | 5.02 | 5.5 | 5.5 | 0.0 (0.0%) | 600 |
31 Jan 2005 | INR | 5.53 | 5.53 | 5.5 | 5.5 | 5.5 | +0.47 (+9.34%) | 700 |
28 Jan 2005 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.22 (-4.19%) | 864 |
27 Jan 2005 | INR | 5.25 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 350 |