Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | INR | 11 | 11 | 10.16 | 10.44 | 10.44 | -0.25 (-2.34%) | 10,600 |
26 Jul 2005 | INR | 11 | 11.25 | 10.32 | 10.69 | 10.69 | -0.17 (-1.57%) | 32,884 |
25 Jul 2005 | INR | 11.4 | 11.42 | 10.67 | 10.86 | 10.86 | +0.36 (+3.43%) | 75,096 |
22 Jul 2005 | INR | 11.4 | 11.4 | 10.5 | 10.5 | 10.5 | -0.59 (-5.32%) | 31,550 |
21 Jul 2005 | INR | 11.75 | 11.79 | 10.67 | 11.09 | 11.09 | -0.14 (-1.25%) | 56,376 |
20 Jul 2005 | INR | 11.23 | 11.23 | 11 | 11.23 | 11.23 | +0.53 (+4.95%) | 45,944 |
19 Jul 2005 | INR | 10 | 10.7 | 9.51 | 10.7 | 10.7 | +0.72 (+7.21%) | 49,613 |
18 Jul 2005 | INR | 9.45 | 9.98 | 9.18 | 9.98 | 9.98 | +0.58 (+6.17%) | 18,975 |
15 Jul 2005 | INR | 9.3 | 9.5 | 9.05 | 9.4 | 9.4 | +0.39 (+4.33%) | 10,226 |
14 Jul 2005 | INR | 9.05 | 9.5 | 8.85 | 9.01 | 9.01 | +0.17 (+1.92%) | 9,320 |
13 Jul 2005 | INR | 9.4 | 9.4 | 8.77 | 8.84 | 8.84 | -0.34 (-3.70%) | 13,025 |
12 Jul 2005 | INR | 9.05 | 9.5 | 8.85 | 9.18 | 9.18 | -0.02 (-0.22%) | 4,500 |
11 Jul 2005 | INR | 9.55 | 10 | 9.2 | 9.2 | 9.2 | -0.08 (-0.86%) | 19,083 |
8 Jul 2005 | INR | 9.25 | 9.45 | 9 | 9.28 | 9.28 | +0.13 (+1.42%) | 30,200 |
7 Jul 2005 | INR | 9.15 | 9.5 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 8,850 |
6 Jul 2005 | INR | 9.1 | 9.5 | 9.05 | 9.3 | 9.3 | +0.1 (+1.09%) | 8,419 |
5 Jul 2005 | INR | 8.95 | 9.6 | 8.95 | 9.2 | 9.2 | +0.3 (+3.37%) | 7,643 |
4 Jul 2005 | INR | 9.1 | 9.1 | 8.8 | 8.9 | 8.9 | -0.11 (-1.22%) | 11,794 |
1 Jul 2005 | INR | 8.9 | 9.45 | 8.9 | 9.01 | 9.01 | +0.01 (+0.11%) | 18,991 |
30 Jun 2005 | INR | 9.2 | 9.2 | 8.86 | 9 | 9 | -0.01 (-0.11%) | 15,700 |
29 Jun 2005 | INR | 8.91 | 9.38 | 8.9 | 9.01 | 9.01 | +0.1 (+1.12%) | 5,599 |
28 Jun 2005 | INR | 10 | 10.3 | 8.9 | 8.91 | 8.91 | -0.69 (-7.19%) | 15,500 |
27 Jun 2005 | INR | 10.85 | 11 | 9.55 | 9.6 | 9.6 | -0.65 (-6.34%) | 24,045 |
24 Jun 2005 | INR | 9.51 | 10.3 | 9.51 | 10.25 | 10.25 | +0.25 (+2.50%) | 50,950 |
23 Jun 2005 | INR | 9.3 | 10 | 9.3 | 10 | 10 | +0.25 (+2.56%) | 11,525 |
22 Jun 2005 | INR | 10 | 10 | 9.5 | 9.75 | 9.75 | +0.2 (+2.09%) | 25,250 |
21 Jun 2005 | INR | 10.2 | 10.49 | 9.2 | 9.55 | 9.55 | -0.65 (-6.37%) | 21,589 |
20 Jun 2005 | INR | 10.9 | 10.9 | 9.89 | 10.2 | 10.2 | -0.8 (-7.27%) | 34,165 |
17 Jun 2005 | INR | 11.75 | 11.75 | 10.29 | 11 | 11 | -0.43 (-3.76%) | 102,808 |
16 Jun 2005 | INR | 14.65 | 14.65 | 10 | 11.43 | 11.43 | -0.78 (-6.39%) | 258,486 |