Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | INR | 17.6 | 17.95 | 16.3 | 16.4 | 16.4 | -0.75 (-4.37%) | 192,400 |
11 Mar 2005 | INR | 17.7 | 18 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 424,900 |
10 Mar 2005 | INR | 17.1 | 17.1 | 16.35 | 17.1 | 17.1 | +0.85 (+5.23%) | 109,230 |
9 Mar 2005 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.8 (+5.18%) | 246,800 |
8 Mar 2005 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.75 (+5.10%) | 19,000 |
7 Mar 2005 | INR | 14.65 | 14.7 | 14.45 | 14.7 | 14.7 | +0.7 (+5%) | 72,500 |
4 Mar 2005 | INR | 13.9 | 14 | 13.65 | 14 | 14 | +0.7 (+5.26%) | 300,700 |
3 Mar 2005 | INR | 12.65 | 13.3 | 12.65 | 13.3 | 13.3 | +0.65 (+5.14%) | 103,900 |
2 Mar 2005 | INR | 12.6 | 12.9 | 12.3 | 12.65 | 12.65 | +0.25 (+2.02%) | 80,800 |
1 Mar 2005 | INR | 12.65 | 13 | 12.3 | 12.4 | 12.4 | -0.3 (-2.36%) | 82,300 |
28 Feb 2005 | INR | 13 | 13 | 12.25 | 12.7 | 12.7 | +0.2 (+1.60%) | 89,600 |
25 Feb 2005 | INR | 13.1 | 13.2 | 12.5 | 12.5 | 12.5 | -0.05 (-0.40%) | 306,700 |
24 Feb 2005 | INR | 12.15 | 12.55 | 12 | 12.55 | 12.55 | +0.6 (+5.02%) | 72,300 |
23 Feb 2005 | INR | 12.25 | 12.4 | 11.9 | 11.95 | 11.95 | 0.0 (0.0%) | 62,900 |
22 Feb 2005 | INR | 11.65 | 12.4 | 11.6 | 11.95 | 11.95 | -0.25 (-2.05%) | 58,400 |
21 Feb 2005 | INR | 12.8 | 12.8 | 12.1 | 12.2 | 12.2 | 0.0 (0.0%) | 131,800 |
18 Feb 2005 | INR | 11.5 | 12.2 | 11.5 | 12.2 | 12.2 | +0.6 (+5.17%) | 71,800 |
17 Feb 2005 | INR | 11.65 | 11.7 | 11.4 | 11.6 | 11.6 | -0.15 (-1.28%) | 48,600 |
16 Feb 2005 | INR | 12.25 | 12.5 | 11.6 | 11.75 | 11.75 | -0.3 (-2.49%) | 109,000 |
15 Feb 2005 | INR | 13 | 13 | 12.05 | 12.05 | 12.05 | -0.6 (-4.74%) | 79,700 |
14 Feb 2005 | INR | 13.45 | 13.7 | 12.6 | 12.65 | 12.65 | -0.6 (-4.53%) | 157,400 |
11 Feb 2005 | INR | 13.8 | 13.9 | 13.15 | 13.25 | 13.25 | +0.05 (+0.38%) | 316,100 |
10 Feb 2005 | INR | 13.2 | 13.2 | 12.45 | 13.2 | 13.2 | +0.65 (+5.18%) | 468,600 |
9 Feb 2005 | INR | 12.3 | 12.55 | 12.25 | 12.55 | 12.55 | +0.6 (+5.02%) | 98,500 |
8 Feb 2005 | INR | 11.35 | 12.1 | 11.25 | 11.95 | 11.95 | +0.85 (+7.66%) | 234,800 |
7 Feb 2005 | INR | 11.1 | 11.5 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 154,500 |
4 Feb 2005 | INR | 11.25 | 11.45 | 10.3 | 11 | 11 | +0.4 (+3.77%) | 168,500 |
3 Feb 2005 | INR | 9.75 | 10.6 | 9.7 | 10.6 | 10.6 | +1 (+10.42%) | 87,000 |
2 Feb 2005 | INR | 10 | 10 | 9.5 | 9.6 | 9.6 | -0.25 (-2.54%) | 33,600 |
1 Feb 2005 | INR | 10.35 | 10.35 | 9.7 | 9.85 | 9.85 | -0.05 (-0.51%) | 34,300 |