Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2005 | INR | 5.21 | 5.21 | 5.1 | 5.1 | 5.1 | -1.2 (-19.05%) | 900 |
20 May 2005 | INR | 6.55 | 6.6 | 6.26 | 6.3 | 6.3 | -0.17 (-2.63%) | 3,100 |
19 May 2005 | INR | 5.3 | 6.58 | 5 | 6.47 | 6.47 | +0.98 (+17.85%) | 15,900 |
18 May 2005 | INR | 5.65 | 5.68 | 4.61 | 5.49 | 5.49 | +0.74 (+15.58%) | 301 |
17 May 2005 | INR | 4.5 | 4.75 | 4.4 | 4.75 | 4.75 | +0.65 (+15.85%) | 1,000 |
16 May 2005 | INR | 4.11 | 4.11 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 600 |
13 May 2005 | INR | 4.6 | 4.6 | 4.12 | 4.14 | 4.14 | -0.46 (-10%) | 3,700 |
12 May 2005 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
11 May 2005 | INR | 4.1 | 4.6 | 4.1 | 4.6 | 4.6 | +0.39 (+9.26%) | 1,300 |
10 May 2005 | INR | 4.1 | 4.3 | 4.1 | 4.21 | 4.21 | -0.29 (-6.44%) | 1,795 |
9 May 2005 | INR | 4.11 | 5 | 4.11 | 4.5 | 4.5 | +0.14 (+3.21%) | 1,506 |
6 May 2005 | INR | 5.39 | 5.39 | 4.25 | 4.36 | 4.36 | -0.39 (-8.21%) | 3,500 |
5 May 2005 | INR | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | +0.33 (+7.47%) | 600 |
4 May 2005 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.17 (+4%) | 600 |
3 May 2005 | INR | 4.75 | 5.42 | 4.25 | 4.25 | 4.25 | -0.27 (-5.97%) | 650 |
2 May 2005 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.48 (-9.60%) | 500 |
29 Apr 2005 | INR | 5 | 5 | 5 | 5 | 5 | -0.05 (-0.99%) | 200 |
28 Apr 2005 | INR | 5.1 | 5.5 | 5 | 5.05 | 5.05 | -0.6 (-10.62%) | 3,350 |
27 Apr 2005 | INR | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | +0.15 (+2.73%) | 700 |
26 Apr 2005 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
25 Apr 2005 | INR | 4.96 | 5.5 | 4.96 | 5.5 | 5.5 | -0.53 (-8.79%) | 990 |
22 Apr 2005 | INR | 6.1 | 6.1 | 5.26 | 6.03 | 6.03 | +0.73 (+13.77%) | 2,199 |
21 Apr 2005 | INR | 5.45 | 6.15 | 5.3 | 5.3 | 5.3 | -0.7 (-11.67%) | 1,600 |
20 Apr 2005 | INR | 6.3 | 6.5 | 6 | 6 | 6 | -0.24 (-3.85%) | 2,302 |
19 Apr 2005 | INR | 6.16 | 6.4 | 6.15 | 6.24 | 6.24 | +0.34 (+5.76%) | 2,150 |
18 Apr 2005 | INR | 6.1 | 6.14 | 5.5 | 5.9 | 5.9 | +0.13 (+2.25%) | 3,039 |
15 Apr 2005 | INR | 6.66 | 7.27 | 4.85 | 5.77 | 5.77 | -0.29 (-4.79%) | 9,729 |
14 Apr 2005 | INR | 0 | 0 | 0 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | +0.55 (+9.98%) | 10,157 |
12 Apr 2005 | INR | 5.88 | 5.88 | 5.12 | 5.51 | 5.51 | +0.16 (+2.99%) | 6,156 |