Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 14.5 | 14.6 | 13.95 | 14 | 14 | -0.35 (-2.44%) | 579,400 |
11 Mar 2005 | INR | 14.6 | 14.9 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 605,200 |
10 Mar 2005 | INR | 14.75 | 15 | 14.35 | 14.45 | 14.45 | -0.3 (-2.03%) | 675,254 |
9 Mar 2005 | INR | 15.2 | 15.2 | 14.4 | 14.75 | 14.75 | -0.15 (-1.01%) | 640,200 |
8 Mar 2005 | INR | 15.15 | 15.25 | 14.75 | 14.9 | 14.9 | -0.25 (-1.65%) | 773,300 |
7 Mar 2005 | INR | 15.35 | 15.5 | 15.1 | 15.15 | 15.15 | -0.2 (-1.30%) | 822,100 |
4 Mar 2005 | INR | 15.6 | 15.65 | 15.15 | 15.35 | 15.35 | +0.1 (+0.66%) | 1,169,800 |
3 Mar 2005 | INR | 15.2 | 15.45 | 15 | 15.25 | 15.25 | +0.3 (+2.01%) | 1,080,700 |
2 Mar 2005 | INR | 15.15 | 15.25 | 14.8 | 14.95 | 14.95 | 0.0 (0.0%) | 771,100 |
1 Mar 2005 | INR | 15.75 | 15.75 | 14.75 | 14.95 | 14.95 | -0.55 (-3.55%) | 943,300 |
28 Feb 2005 | INR | 15.9 | 16.3 | 15.3 | 15.5 | 15.5 | +0.15 (+0.98%) | 2,246,300 |
25 Feb 2005 | INR | 15.35 | 15.7 | 15.2 | 15.35 | 15.35 | +0.1 (+0.66%) | 1,699,200 |
24 Feb 2005 | INR | 15.15 | 15.45 | 15.15 | 15.25 | 15.25 | +0.1 (+0.66%) | 952,700 |
23 Feb 2005 | INR | 15 | 15.5 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 910,100 |
22 Feb 2005 | INR | 15 | 15.45 | 14.8 | 15.1 | 15.1 | +0.4 (+2.72%) | 973,300 |
21 Feb 2005 | INR | 15.25 | 15.4 | 14.55 | 14.7 | 14.7 | -0.35 (-2.33%) | 729,400 |
18 Feb 2005 | INR | 15.45 | 15.55 | 14.95 | 15.05 | 15.05 | +0.15 (+1.01%) | 757,400 |
17 Feb 2005 | INR | 14.9 | 15.15 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 567,600 |
16 Feb 2005 | INR | 15.4 | 15.65 | 14.8 | 14.9 | 14.9 | -0.4 (-2.61%) | 813,600 |
15 Feb 2005 | INR | 15.8 | 15.85 | 15.15 | 15.3 | 15.3 | -0.35 (-2.24%) | 768,000 |
14 Feb 2005 | INR | 16.2 | 16.25 | 15.55 | 15.65 | 15.65 | -0.2 (-1.26%) | 916,900 |
11 Feb 2005 | INR | 16.25 | 16.4 | 15.8 | 15.85 | 15.85 | -0.05 (-0.31%) | 798,800 |
10 Feb 2005 | INR | 16.1 | 16.45 | 15.75 | 15.9 | 15.9 | -0.05 (-0.31%) | 1,039,700 |
9 Feb 2005 | INR | 16.3 | 16.55 | 15.8 | 15.95 | 15.95 | -0.2 (-1.24%) | 900,300 |
8 Feb 2005 | INR | 16.6 | 16.6 | 16.05 | 16.15 | 16.15 | -0.15 (-0.92%) | 827,700 |
7 Feb 2005 | INR | 16.9 | 17 | 16.15 | 16.3 | 16.3 | -0.25 (-1.51%) | 1,696,400 |
4 Feb 2005 | INR | 15.9 | 16.8 | 15.65 | 16.55 | 16.55 | +0.85 (+5.41%) | 2,718,500 |
3 Feb 2005 | INR | 15.5 | 15.85 | 15.25 | 15.7 | 15.7 | +0.4 (+2.61%) | 1,005,500 |
2 Feb 2005 | INR | 15.45 | 15.65 | 15 | 15.3 | 15.3 | +0.15 (+0.99%) | 994,500 |
1 Feb 2005 | INR | 15.6 | 15.7 | 15.05 | 15.15 | 15.15 | -0.15 (-0.98%) | 498,300 |