Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | INR | 4.1 | 4.25 | 4.1 | 4.1 | 4.1 | -0.5 (-10.87%) | 50,590 |
16 May 2005 | INR | 3.68 | 4.6 | 3.68 | 4.6 | 4.6 | +0.31 (+7.23%) | 44,250 |
13 May 2005 | INR | 3.65 | 4.3 | 3.65 | 4.29 | 4.29 | +0.57 (+15.32%) | 91,810 |
12 May 2005 | INR | 3.7 | 3.87 | 3.7 | 3.72 | 3.72 | +0.06 (+1.64%) | 63,800 |
11 May 2005 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 6,000 |
10 May 2005 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.35 (-8.75%) | 5,000 |
9 May 2005 | INR | 4.65 | 4.65 | 3.87 | 4 | 4 | -0.19 (-4.53%) | 6,640 |
6 May 2005 | INR | 4.61 | 4.61 | 3.61 | 4.19 | 4.19 | +0.19 (+4.75%) | 11,350 |
5 May 2005 | INR | 3.43 | 4.09 | 3.43 | 4 | 4 | +0.03 (+0.76%) | 5,310 |
4 May 2005 | INR | 4.55 | 4.55 | 3.56 | 3.97 | 3.97 | +0.17 (+4.47%) | 52,120 |
3 May 2005 | INR | 4.5 | 4.5 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 15,880 |
2 May 2005 | INR | 3.82 | 4.21 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,390 |
29 Apr 2005 | INR | 4.24 | 4.24 | 4 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,500 |
28 Apr 2005 | INR | 4.27 | 4.28 | 4.25 | 3.86 | 3.86 | -0.2 (-4.93%) | 11,500 |
27 Apr 2005 | INR | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.23 (-5.36%) | 10,000 |
26 Apr 2005 | INR | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | -0.3 (-6.54%) | 22,730 |
25 Apr 2005 | INR | 4.3 | 4.63 | 4.15 | 4.59 | 4.59 | +0.42 (+10.07%) | 12,750 |
22 Apr 2005 | INR | 4.5 | 4.69 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 82,250 |
21 Apr 2005 | INR | 4.5 | 4.5 | 4.1 | 4.15 | 4.15 | +0.35 (+9.21%) | 10,500 |
20 Apr 2005 | INR | 3.91 | 4.2 | 3.8 | 3.8 | 3.8 | -0.55 (-12.64%) | 23,750 |
19 Apr 2005 | INR | 4.5 | 4.5 | 3.85 | 4.35 | 4.35 | +0.49 (+12.69%) | 19,590 |
18 Apr 2005 | INR | 3.47 | 4.09 | 3.47 | 3.86 | 3.86 | -0.07 (-1.78%) | 9,150 |
15 Apr 2005 | INR | 4.5 | 4.5 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 60,690 |
14 Apr 2005 | INR | 0 | 0 | 0 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 4.4 | 4.4 | 4.01 | 4.06 | 4.06 | -0.32 (-7.31%) | 57,490 |
12 Apr 2005 | INR | 4.49 | 4.5 | 4.1 | 4.38 | 4.38 | -0.11 (-2.45%) | 19,050 |
11 Apr 2005 | INR | 4.06 | 4.49 | 4.02 | 4.49 | 4.49 | +0.27 (+6.40%) | 7,250 |
8 Apr 2005 | INR | 4.23 | 4.49 | 4.11 | 4.22 | 4.22 | -0.35 (-7.66%) | 12,250 |
7 Apr 2005 | INR | 5.21 | 5.21 | 4 | 4.57 | 4.57 | +0.04 (+0.88%) | 51,250 |
6 Apr 2005 | INR | 4.59 | 5.1 | 4.45 | 4.53 | 4.53 | +0.13 (+2.95%) | 62,250 |