Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | INR | 4.4 | 4.5 | 4 | 4.28 | 42.8 | -0.12 (-2.73%) | 151,526 |
21 Feb 2005 | INR | 4.71 | 4.71 | 4.27 | 4.4 | 44 | +0.11 (+2.56%) | 65,098 |
18 Feb 2005 | INR | 4.5 | 4.75 | 4.25 | 4.29 | 42.9 | -0.26 (-5.71%) | 86,054 |
17 Feb 2005 | INR | 4.78 | 4.78 | 4.3 | 4.55 | 45.5 | -0.12 (-2.57%) | 104,000 |
16 Feb 2005 | INR | 4.55 | 4.98 | 4.51 | 4.67 | 46.7 | -0.21 (-4.30%) | 84,510 |
15 Feb 2005 | INR | 4.75 | 5.02 | 4.7 | 4.88 | 48.8 | +0.01 (+0.21%) | 93,762 |
14 Feb 2005 | INR | 4.9 | 5.2 | 4.81 | 4.87 | 48.7 | -0.2 (-3.94%) | 123,064 |
11 Feb 2005 | INR | 5.18 | 5.18 | 4.99 | 5.07 | 50.7 | +0.11 (+2.22%) | 74,408 |
10 Feb 2005 | INR | 4.79 | 5.2 | 4.79 | 4.96 | 49.6 | +0.15 (+3.12%) | 146,900 |
9 Feb 2005 | INR | 4.97 | 5 | 4.75 | 4.81 | 48.1 | -0.03 (-0.62%) | 127,305 |
8 Feb 2005 | INR | 5.1 | 5.15 | 4.81 | 4.84 | 48.4 | -0.07 (-1.43%) | 165,700 |
7 Feb 2005 | INR | 5.25 | 5.4 | 4.78 | 4.91 | 49.1 | -0.07 (-1.41%) | 177,970 |
4 Feb 2005 | INR | 4.72 | 5.25 | 4.7 | 4.98 | 49.8 | +0.2 (+4.18%) | 259,060 |
3 Feb 2005 | INR | 5.25 | 5.25 | 4.61 | 4.78 | 47.8 | -0.14 (-2.85%) | 119,824 |
2 Feb 2005 | INR | 5.3 | 5.35 | 4.86 | 4.92 | 49.2 | +0.05 (+1.03%) | 231,564 |
1 Feb 2005 | INR | 4.4 | 4.9 | 4.28 | 4.87 | 48.7 | +0.41 (+9.19%) | 251,700 |
31 Jan 2005 | INR | 4.01 | 4.59 | 4.01 | 4.46 | 44.6 | +0.01 (+0.22%) | 57,555 |
28 Jan 2005 | INR | 4.73 | 4.73 | 4.35 | 4.45 | 44.5 | -0.11 (-2.41%) | 67,455 |
27 Jan 2005 | INR | 4.74 | 4.74 | 4.51 | 4.56 | 45.6 | +0.03 (+0.66%) | 116,940 |
26 Jan 2005 | INR | 0 | 0 | 0 | 4.53 | 45.3 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 4.52 | 4.7 | 4.4 | 4.53 | 45.3 | +0.07 (+1.57%) | 66,308 |
24 Jan 2005 | INR | 4.89 | 4.89 | 4.4 | 4.46 | 44.6 | -0.04 (-0.89%) | 68,165 |
21 Jan 2005 | INR | 0 | 0 | 0 | 4.5 | 45 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 4.4 | 4.79 | 4.4 | 4.5 | 45 | -0.06 (-1.32%) | 93,135 |
19 Jan 2005 | INR | 4.7 | 4.78 | 4.55 | 4.56 | 45.6 | -0.13 (-2.77%) | 42,397 |
18 Jan 2005 | INR | 4.75 | 4.9 | 4.6 | 4.69 | 46.9 | +0.08 (+1.74%) | 66,161 |
17 Jan 2005 | INR | 5.18 | 5.24 | 4.52 | 4.61 | 46.1 | -0.41 (-8.17%) | 104,427 |
14 Jan 2005 | INR | 5.29 | 5.29 | 4.8 | 5.02 | 50.2 | -0.06 (-1.18%) | 109,349 |
13 Jan 2005 | INR | 5 | 5.31 | 4.71 | 5.08 | 50.8 | +0.18 (+3.67%) | 152,541 |
12 Jan 2005 | INR | 5.3 | 5.75 | 4.88 | 4.9 | 49 | -0.52 (-9.59%) | 225,395 |