Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | INR | 8 | 8.25 | 7.75 | 8.25 | 8.25 | +0.75 (+10%) | 3,700 |
28 Jan 2005 | INR | 8 | 8 | 7.5 | 7.5 | 7.5 | -0.6 (-7.41%) | 2,200 |
27 Jan 2005 | INR | 8.02 | 8.1 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,100 |
26 Jan 2005 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 8 | 8 | 8 | 8 | 8 | +0.3 (+3.90%) | 100 |
24 Jan 2005 | INR | 8.01 | 8.01 | 7.7 | 7.7 | 7.7 | -0.45 (-5.52%) | 1,800 |
21 Jan 2005 | INR | 0 | 0 | 0 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 8.1 | 8.5 | 7.9 | 8.15 | 8.15 | +0.1 (+1.24%) | 4,601 |
19 Jan 2005 | INR | 8.9 | 8.9 | 8.05 | 8.05 | 8.05 | -0.43 (-5.07%) | 5,350 |
18 Jan 2005 | INR | 8.75 | 8.75 | 8.25 | 8.48 | 8.48 | -0.32 (-3.64%) | 5,775 |
17 Jan 2005 | INR | 8.9 | 9 | 8.5 | 8.8 | 8.8 | +0.25 (+2.92%) | 4,300 |
14 Jan 2005 | INR | 8.5 | 9 | 8.5 | 8.55 | 8.55 | +0.4 (+4.91%) | 5,600 |
13 Jan 2005 | INR | 8.15 | 8.45 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,281 |
12 Jan 2005 | INR | 9.44 | 9.45 | 8.05 | 8.1 | 8.1 | -0.43 (-5.04%) | 6,700 |
11 Jan 2005 | INR | 8.5 | 9.6 | 8.5 | 8.53 | 8.53 | +0.53 (+6.63%) | 10,650 |
10 Jan 2005 | INR | 8.02 | 8.45 | 8 | 8 | 8 | +0.5 (+6.67%) | 5,200 |
7 Jan 2005 | INR | 8.05 | 8.4 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 9,900 |
6 Jan 2005 | INR | 8 | 8.75 | 7.15 | 7.5 | 7.5 | -0.7 (-8.54%) | 9,850 |
5 Jan 2005 | INR | 9.5 | 9.5 | 8 | 8.2 | 8.2 | +0.28 (+3.54%) | 10,549 |
4 Jan 2005 | INR | 7.92 | 7.92 | 7.1 | 7.92 | 7.92 | +1.32 (+20%) | 7,100 |
3 Jan 2005 | INR | 4.41 | 6.6 | 4.41 | 6.6 | 6.6 | +1.1 (+20.00%) | 11,100 |
31 Dec 2004 | INR | 4.9 | 5.5 | 4.9 | 5.5 | 5.5 | +0.44 (+8.70%) | 2,300 |
30 Dec 2004 | INR | 5.1 | 5.1 | 5.06 | 5.06 | 5.06 | -0.54 (-9.64%) | 800 |
29 Dec 2004 | INR | 5.2 | 5.6 | 5 | 5.6 | 5.6 | +0.5 (+9.80%) | 2,400 |
28 Dec 2004 | INR | 5.6 | 5.6 | 5.1 | 5.1 | 5.1 | -0.3 (-5.56%) | 3,900 |
27 Dec 2004 | INR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | +0.4 (+8%) | 2,000 |
24 Dec 2004 | INR | 4.91 | 5 | 4.91 | 5 | 5 | -0.19 (-3.66%) | 800 |
23 Dec 2004 | INR | 5.24 | 5.24 | 4.69 | 5.19 | 5.19 | +0.19 (+3.80%) | 1,400 |
22 Dec 2004 | INR | 5 | 5 | 5 | 5 | 5 | +0.1 (+2.04%) | 1,000 |
21 Dec 2004 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |