Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | INR | 7.25 | 7.61 | 7.25 | 7.5 | 7.5 | -0.04 (-0.53%) | 2,560 |
16 Mar 2005 | INR | 6.06 | 7.9 | 6.06 | 7.54 | 7.54 | +0.14 (+1.89%) | 2,480 |
15 Mar 2005 | INR | 7.33 | 9 | 7.31 | 7.4 | 7.4 | -1.3 (-14.94%) | 2,720 |
14 Mar 2005 | INR | 7.01 | 8.7 | 7 | 8.7 | 8.7 | +0.7 (+8.75%) | 5,200 |
11 Mar 2005 | INR | 8.39 | 8.4 | 8 | 8 | 8 | +0.04 (+0.50%) | 2,250 |
10 Mar 2005 | INR | 7.7 | 8 | 7.7 | 7.96 | 7.96 | +0.06 (+0.76%) | 4,880 |
9 Mar 2005 | INR | 7.75 | 7.9 | 7.6 | 7.9 | 7.9 | -0.25 (-3.07%) | 4,680 |
8 Mar 2005 | INR | 7.95 | 8.3 | 7.9 | 8.15 | 8.15 | +0.45 (+5.84%) | 8,244 |
7 Mar 2005 | INR | 7.9 | 7.94 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 5,600 |
4 Mar 2005 | INR | 8 | 8.1 | 7.41 | 8.1 | 8.1 | +0.1 (+1.25%) | 4,630 |
3 Mar 2005 | INR | 8 | 8 | 8 | 8 | 8 | +0.21 (+2.70%) | 250 |
2 Mar 2005 | INR | 7.8 | 7.8 | 7.6 | 7.79 | 7.79 | -0.2 (-2.50%) | 1,043 |
1 Mar 2005 | INR | 8.3 | 8.3 | 7.99 | 7.99 | 7.99 | -0.4 (-4.77%) | 2,700 |
28 Feb 2005 | INR | 8.4 | 8.4 | 8.15 | 8.39 | 8.39 | +0.13 (+1.57%) | 1,600 |
25 Feb 2005 | INR | 8.25 | 8.4 | 8.25 | 8.26 | 8.26 | -0.31 (-3.62%) | 3,450 |
24 Feb 2005 | INR | 8.75 | 9.6 | 8.4 | 8.57 | 8.57 | +0.57 (+7.12%) | 12,220 |
23 Feb 2005 | INR | 8.5 | 8.5 | 8 | 8 | 8 | 0.0 (0.0%) | 3,960 |
22 Feb 2005 | INR | 7.82 | 8.01 | 7.81 | 8 | 8 | -0.1 (-1.23%) | 1,634 |
21 Feb 2005 | INR | 8.9 | 8.9 | 7.51 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,880 |
18 Feb 2005 | INR | 8.1 | 8.5 | 8.1 | 8.12 | 8.12 | -0.34 (-4.02%) | 1,520 |
17 Feb 2005 | INR | 7.9 | 9 | 7.9 | 8.46 | 8.46 | -0.09 (-1.05%) | 4,355 |
16 Feb 2005 | INR | 8.6 | 8.9 | 8.55 | 8.55 | 8.55 | -0.2 (-2.29%) | 4,621 |
15 Feb 2005 | INR | 8.1 | 8.85 | 8.1 | 8.75 | 8.75 | +0.19 (+2.22%) | 2,501 |
14 Feb 2005 | INR | 8.6 | 8.9 | 8.51 | 8.56 | 8.56 | -0.56 (-6.14%) | 11,315 |
11 Feb 2005 | INR | 9.1 | 9.36 | 8.9 | 9.12 | 9.12 | -0.03 (-0.33%) | 7,391 |
10 Feb 2005 | INR | 9.7 | 9.85 | 9.1 | 9.15 | 9.15 | +0.15 (+1.67%) | 5,913 |
9 Feb 2005 | INR | 9 | 9 | 8.41 | 9 | 9 | +0.4 (+4.65%) | 7,360 |
8 Feb 2005 | INR | 7.65 | 8.78 | 7.65 | 8.6 | 8.6 | +0.4 (+4.88%) | 8,844 |
7 Feb 2005 | INR | 7.5 | 8.8 | 7.5 | 8.2 | 8.2 | +0.85 (+11.56%) | 4,200 |
4 Feb 2005 | INR | 7.3 | 7.7 | 7.3 | 7.35 | 7.35 | -0.95 (-11.45%) | 1,792 |