Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 4.14 | 4.44 | 4.05 | 4.43 | 4.43 | +0.39 (+9.65%) | 3,033,293 |
9 Feb 2005 | INR | 4 | 4.2 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 2,123,013 |
8 Feb 2005 | INR | 4.04 | 4.1 | 3.99 | 4 | 4 | 0.0 (0.0%) | 943,447 |
7 Feb 2005 | INR | 4.3 | 4.3 | 3.98 | 4 | 4 | 0.0 (0.0%) | 1,430,993 |
4 Feb 2005 | INR | 4.17 | 4.2 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 1,832,079 |
3 Feb 2005 | INR | 4.19 | 4.19 | 3.98 | 4.06 | 4.06 | +0.07 (+1.75%) | 1,685,698 |
2 Feb 2005 | INR | 4.19 | 4.2 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 990,071 |
1 Feb 2005 | INR | 4.2 | 4.24 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 864,378 |
31 Jan 2005 | INR | 4.47 | 4.47 | 3.97 | 4.03 | 4.03 | -0.14 (-3.36%) | 1,349,256 |
28 Jan 2005 | INR | 4.26 | 4.65 | 4.1 | 4.17 | 4.17 | -0.29 (-6.50%) | 1,337,058 |
27 Jan 2005 | INR | 4.19 | 4.5 | 4.15 | 4.46 | 4.46 | +0.33 (+7.99%) | 1,687,664 |
26 Jan 2005 | INR | 0 | 0 | 0 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 4.65 | 4.65 | 4.1 | 4.13 | 4.13 | -0.42 (-9.23%) | 1,846,324 |
24 Jan 2005 | INR | 4.4 | 4.58 | 4.2 | 4.55 | 4.55 | +0.38 (+9.11%) | 904,118 |
21 Jan 2005 | INR | 0 | 0 | 0 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 4.65 | 4.7 | 4.15 | 4.17 | 4.17 | -0.43 (-9.35%) | 1,995,584 |
19 Jan 2005 | INR | 4.86 | 4.93 | 4.45 | 4.6 | 4.6 | -0.2 (-4.17%) | 813,089 |
18 Jan 2005 | INR | 4.8 | 5.12 | 4.66 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,731,783 |
17 Jan 2005 | INR | 4.52 | 4.8 | 4.45 | 4.77 | 4.77 | +0.32 (+7.19%) | 1,401,872 |
14 Jan 2005 | INR | 4.89 | 5.15 | 4.41 | 4.45 | 4.45 | -0.44 (-9.00%) | 3,529,395 |
13 Jan 2005 | INR | 4.94 | 5.46 | 4.76 | 4.89 | 4.89 | -0.39 (-7.39%) | 3,711,286 |
12 Jan 2005 | INR | 6.2 | 6.2 | 5.28 | 5.28 | 5.28 | -0.58 (-9.90%) | 3,878,462 |
11 Jan 2005 | INR | 5.44 | 5.86 | 5.4 | 5.86 | 5.86 | +0.53 (+9.94%) | 5,479,369 |
10 Jan 2005 | INR | 5.25 | 5.33 | 5 | 5.33 | 5.33 | +0.48 (+9.90%) | 4,588,021 |
7 Jan 2005 | INR | 4.45 | 4.85 | 4.41 | 4.85 | 4.85 | +0.44 (+9.98%) | 3,282,554 |
6 Jan 2005 | INR | 4.88 | 5.1 | 4.41 | 4.41 | 4.41 | -0.48 (-9.82%) | 3,864,169 |
5 Jan 2005 | INR | 4.89 | 5.21 | 4.3 | 4.89 | 4.89 | +0.14 (+2.95%) | 4,974,024 |
4 Jan 2005 | INR | 4.69 | 4.76 | 4.35 | 4.75 | 4.75 | +0.42 (+9.70%) | 4,500,147 |
3 Jan 2005 | INR | 4.28 | 4.34 | 4.02 | 4.33 | 4.33 | +0.38 (+9.62%) | 2,454,277 |
31 Dec 2004 | INR | 4.4 | 4.7 | 3.95 | 3.95 | 3.95 | -0.43 (-9.82%) | 3,280,551 |