Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 15.6 | 15.65 | 14.8 | 14.88 | 14.88 | -0.1 (-0.67%) | 11,600 |
11 Mar 2005 | INR | 15.1 | 15.9 | 14.6 | 14.98 | 14.98 | -0.47 (-3.04%) | 20,825 |
10 Mar 2005 | INR | 17.35 | 17.7 | 15.36 | 15.45 | 15.45 | -1.61 (-9.44%) | 23,175 |
9 Mar 2005 | INR | 18.9 | 18.9 | 16.55 | 17.06 | 17.06 | -1.32 (-7.18%) | 37,549 |
8 Mar 2005 | INR | 18.5 | 18.75 | 18.1 | 18.38 | 18.38 | +0.86 (+4.91%) | 35,106 |
7 Mar 2005 | INR | 17.83 | 17.83 | 16.8 | 17.52 | 17.52 | +1.31 (+8.08%) | 45,201 |
4 Mar 2005 | INR | 15.5 | 16.34 | 15 | 16.21 | 16.21 | +1.35 (+9.08%) | 50,677 |
3 Mar 2005 | INR | 13.3 | 14.86 | 13.3 | 14.86 | 14.86 | +2.47 (+19.94%) | 54,900 |
2 Mar 2005 | INR | 11 | 12.39 | 10.6 | 12.39 | 12.39 | +2.06 (+19.94%) | 43,953 |
1 Mar 2005 | INR | 9.85 | 10.95 | 9.55 | 10.33 | 10.33 | +0.98 (+10.48%) | 21,000 |
28 Feb 2005 | INR | 8.85 | 9.9 | 8.85 | 9.35 | 9.35 | +1.1 (+13.33%) | 18,550 |
25 Feb 2005 | INR | 8.25 | 8.6 | 8.25 | 8.25 | 8.25 | +0.25 (+3.13%) | 5,030 |
24 Feb 2005 | INR | 8 | 8.05 | 8 | 8 | 8 | +0.05 (+0.63%) | 3,450 |
23 Feb 2005 | INR | 8 | 9 | 7.85 | 7.95 | 7.95 | +0.4 (+5.30%) | 10,650 |
22 Feb 2005 | INR | 7.3 | 7.6 | 7 | 7.55 | 7.55 | +0.54 (+7.70%) | 8,150 |
21 Feb 2005 | INR | 7.2 | 7.5 | 7.01 | 7.01 | 7.01 | +0.01 (+0.14%) | 1,401 |
18 Feb 2005 | INR | 7.4 | 7.5 | 6.9 | 7 | 7 | -0.01 (-0.14%) | 7,800 |
17 Feb 2005 | INR | 7.7 | 7.7 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 3,350 |
16 Feb 2005 | INR | 7.3 | 7.5 | 7.1 | 7.11 | 7.11 | +0.11 (+1.57%) | 2,050 |
15 Feb 2005 | INR | 7.6 | 7.6 | 7 | 7 | 7 | -0.5 (-6.67%) | 3,200 |
14 Feb 2005 | INR | 7.51 | 7.51 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 700 |
11 Feb 2005 | INR | 8.45 | 8.45 | 7.61 | 8 | 8 | -0.01 (-0.12%) | 1,450 |
10 Feb 2005 | INR | 8 | 9 | 7.75 | 8.01 | 8.01 | +0.26 (+3.35%) | 3,000 |
9 Feb 2005 | INR | 7.7 | 8 | 7.6 | 7.75 | 7.75 | +0.35 (+4.73%) | 4,000 |
8 Feb 2005 | INR | 7.5 | 7.5 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 200 |
7 Feb 2005 | INR | 7.85 | 7.85 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 2,200 |
4 Feb 2005 | INR | 7.82 | 7.82 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 1,300 |
3 Feb 2005 | INR | 7.8 | 8 | 7.6 | 8 | 8 | +0.3 (+3.90%) | 1,050 |
2 Feb 2005 | INR | 8 | 8 | 7.7 | 7.7 | 7.7 | -0.3 (-3.75%) | 2,300 |
1 Feb 2005 | INR | 8.25 | 8.25 | 8 | 8 | 8 | -0.25 (-3.03%) | 1,900 |