Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | INR | 10.6 | 12.21 | 10.6 | 12.21 | 12.21 | +2.03 (+19.94%) | 199,997 |
14 Jun 2005 | INR | 8.4 | 10.18 | 8.4 | 10.18 | 10.18 | +1.63 (+19.06%) | 86,230 |
13 Jun 2005 | INR | 8.99 | 9 | 8.28 | 8.55 | 8.55 | +0.15 (+1.79%) | 11,450 |
10 Jun 2005 | INR | 8.8 | 8.8 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 5,900 |
9 Jun 2005 | INR | 9.2 | 9.2 | 8.1 | 8.5 | 8.5 | -0.22 (-2.52%) | 10,300 |
8 Jun 2005 | INR | 8.73 | 9 | 8.7 | 8.72 | 8.72 | +0.29 (+3.44%) | 10,977 |
7 Jun 2005 | INR | 9.18 | 9.2 | 8.43 | 8.43 | 8.43 | +0.13 (+1.57%) | 9,750 |
6 Jun 2005 | INR | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.76 | 8.8 | 7.75 | 8.3 | 8.3 | 0.0 (0.0%) | 15,794 |
1 Jun 2005 | INR | 8.35 | 8.4 | 8.11 | 8.3 | 8.3 | +0.14 (+1.72%) | 3,095 |
31 May 2005 | INR | 8.4 | 8.53 | 8.13 | 8.16 | 8.16 | -0.24 (-2.86%) | 4,050 |
30 May 2005 | INR | 10 | 10 | 8.1 | 8.4 | 8.4 | -0.06 (-0.71%) | 2,600 |
27 May 2005 | INR | 8.55 | 8.6 | 8.12 | 8.46 | 8.46 | -0.05 (-0.59%) | 10,640 |
26 May 2005 | INR | 8.65 | 9.1 | 8.25 | 8.51 | 8.51 | +0.01 (+0.12%) | 38,551 |
25 May 2005 | INR | 9.15 | 9.2 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 8,500 |
24 May 2005 | INR | 8.55 | 9.05 | 8.5 | 8.8 | 8.8 | +0.04 (+0.46%) | 9,004 |
23 May 2005 | INR | 9.05 | 9.15 | 8.6 | 8.76 | 8.76 | -0.21 (-2.34%) | 15,267 |
20 May 2005 | INR | 8.45 | 9 | 8.17 | 8.97 | 8.97 | +0.56 (+6.66%) | 13,600 |
19 May 2005 | INR | 8.05 | 8.5 | 8.05 | 8.41 | 8.41 | +0.41 (+5.13%) | 22,560 |
18 May 2005 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.2 (+2.56%) | 1,310 |
17 May 2005 | INR | 7.6 | 8 | 7.6 | 7.8 | 7.8 | +0.01 (+0.13%) | 16,370 |
16 May 2005 | INR | 8 | 8.8 | 7.66 | 7.79 | 7.79 | +0.11 (+1.43%) | 6,590 |
13 May 2005 | INR | 7.4 | 7.75 | 7.4 | 7.68 | 7.68 | +0.28 (+3.78%) | 4,250 |
12 May 2005 | INR | 7 | 7.5 | 7 | 7.4 | 7.4 | +0.18 (+2.49%) | 5,071 |
11 May 2005 | INR | 7.82 | 7.82 | 7.18 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,376 |
10 May 2005 | INR | 7.04 | 7.5 | 7.04 | 7.25 | 7.25 | +0.08 (+1.12%) | 4,801 |
9 May 2005 | INR | 7.16 | 7.2 | 7 | 7.17 | 7.17 | -0.36 (-4.78%) | 3,650 |
6 May 2005 | INR | 7.35 | 7.6 | 7.14 | 7.53 | 7.53 | +0.4 (+5.61%) | 4,700 |
5 May 2005 | INR | 7.85 | 7.85 | 7.1 | 7.13 | 7.13 | -0.12 (-1.66%) | 1,500 |