Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2005 | INR | 7.79 | 7.8 | 6.8 | 7.3 | 7.3 | +0.54 (+7.99%) | 4,050 |
28 Apr 2005 | INR | 6.05 | 7.45 | 6.05 | 6.76 | 6.76 | -0.24 (-3.43%) | 1,561 |
27 Apr 2005 | INR | 7 | 7.05 | 6.61 | 7 | 7 | -0.19 (-2.64%) | 3,270 |
26 Apr 2005 | INR | 6.41 | 7.8 | 6.3 | 7.19 | 7.19 | +0.11 (+1.55%) | 2,012 |
25 Apr 2005 | INR | 7.09 | 7.1 | 7.06 | 7.08 | 7.08 | +0.1 (+1.43%) | 3,500 |
22 Apr 2005 | INR | 6.92 | 7 | 6.92 | 6.98 | 6.98 | -0.47 (-6.31%) | 5,290 |
21 Apr 2005 | INR | 7.05 | 7.45 | 6.81 | 7.45 | 7.45 | +0.69 (+10.21%) | 3,402 |
20 Apr 2005 | INR | 6.95 | 6.95 | 6.76 | 6.76 | 6.76 | -0.49 (-6.76%) | 1,000 |
19 Apr 2005 | INR | 7.06 | 7.25 | 7.05 | 7.25 | 7.25 | +0.31 (+4.47%) | 1,100 |
18 Apr 2005 | INR | 7.25 | 8 | 6.52 | 6.94 | 6.94 | -0.31 (-4.28%) | 2,161 |
15 Apr 2005 | INR | 7.2 | 7.99 | 7.2 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,151 |
14 Apr 2005 | INR | 0 | 0 | 0 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 6.87 | 7.54 | 6.87 | 7.15 | 7.15 | +0.29 (+4.23%) | 3,425 |
12 Apr 2005 | INR | 7 | 7 | 6.55 | 6.86 | 6.86 | -0.2 (-2.83%) | 501 |
11 Apr 2005 | INR | 7 | 7.1 | 6.93 | 7.06 | 7.06 | -0.51 (-6.74%) | 3,500 |
8 Apr 2005 | INR | 6.84 | 7.57 | 6.83 | 7.57 | 7.57 | +0.46 (+6.47%) | 1,400 |
7 Apr 2005 | INR | 6.32 | 7.28 | 6.32 | 7.11 | 7.11 | +0.1 (+1.43%) | 1,710 |
6 Apr 2005 | INR | 7.03 | 7.64 | 7.01 | 7.01 | 7.01 | -0.77 (-9.90%) | 4,800 |
5 Apr 2005 | INR | 6.72 | 7.78 | 6.72 | 7.78 | 7.78 | +0.43 (+5.85%) | 501 |
4 Apr 2005 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.05 (+0.68%) | 300 |
1 Apr 2005 | INR | 7.9 | 7.9 | 7 | 7.3 | 7.3 | -0.01 (-0.14%) | 975 |
31 Mar 2005 | INR | 6.75 | 7.31 | 6.5 | 7.31 | 7.31 | +0.66 (+9.92%) | 2,075 |
30 Mar 2005 | INR | 7.58 | 7.58 | 6.46 | 6.65 | 6.65 | -0.25 (-3.62%) | 3,100 |
29 Mar 2005 | INR | 6.8 | 6.9 | 6.5 | 6.9 | 6.9 | -0.06 (-0.86%) | 1,430 |
28 Mar 2005 | INR | 6.72 | 7.6 | 6.72 | 6.96 | 6.96 | +0.02 (+0.29%) | 1,750 |
25 Mar 2005 | INR | 0 | 0 | 0 | 6.94 | 6.94 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 6.95 | 7.63 | 6.75 | 6.94 | 6.94 | 0.0 (0.0%) | 2,150 |
23 Mar 2005 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 1,125 |
22 Mar 2005 | INR | 7.5 | 8 | 7.02 | 7.3 | 7.3 | -0.15 (-2.01%) | 2,400 |
21 Mar 2005 | INR | 7.55 | 7.65 | 7.31 | 7.45 | 7.45 | -0.4 (-5.10%) | 7,669 |