Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | INR | 12.95 | 13.09 | 12.42 | 12.71 | 12.71 | +0.24 (+1.92%) | 237,366 |
20 Jul 2005 | INR | 12.4 | 12.47 | 12 | 12.47 | 12.47 | +0.59 (+4.97%) | 213,216 |
19 Jul 2005 | INR | 11.95 | 11.95 | 11.56 | 11.88 | 11.88 | +0.49 (+4.30%) | 270,020 |
18 Jul 2005 | INR | 11.34 | 11.39 | 11.34 | 11.39 | 11.39 | +0.54 (+4.98%) | 32,335 |
15 Jul 2005 | INR | 10.5 | 10.85 | 10.17 | 10.85 | 10.85 | +0.51 (+4.93%) | 144,868 |
14 Jul 2005 | INR | 10.9 | 11 | 10.21 | 10.34 | 10.34 | -0.39 (-3.63%) | 155,183 |
13 Jul 2005 | INR | 11.8 | 11.8 | 10.68 | 10.73 | 10.73 | -0.51 (-4.54%) | 326,154 |
12 Jul 2005 | INR | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | +0.53 (+4.95%) | 94,991 |
11 Jul 2005 | INR | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +0.51 (+5.00%) | 40,416 |
8 Jul 2005 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | +0.48 (+4.94%) | 67,352 |
7 Jul 2005 | INR | 9.72 | 9.72 | 9.5 | 9.72 | 9.72 | +0.46 (+4.97%) | 167,373 |
6 Jul 2005 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.44 (+4.99%) | 77,690 |
5 Jul 2005 | INR | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | +0.42 (+5%) | 92,535 |
4 Jul 2005 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.4 (+5%) | 10,222 |
1 Jul 2005 | INR | 7.75 | 8.22 | 7.75 | 8 | 8 | -0.15 (-1.84%) | 11,611 |
30 Jun 2005 | INR | 8.25 | 8.59 | 7.79 | 8.15 | 8.15 | -0.04 (-0.49%) | 36,106 |
29 Jun 2005 | INR | 7.75 | 8.2 | 7.75 | 8.19 | 8.19 | +0.39 (+5%) | 26,687 |
28 Jun 2005 | INR | 7.7 | 8.1 | 7.69 | 7.8 | 7.8 | -0.18 (-2.26%) | 23,763 |
27 Jun 2005 | INR | 8 | 8.43 | 7.9 | 7.98 | 7.98 | -0.17 (-2.09%) | 28,794 |
24 Jun 2005 | INR | 8 | 8.49 | 7.9 | 8.15 | 8.15 | +0.06 (+0.74%) | 54,450 |
23 Jun 2005 | INR | 7.62 | 8.22 | 7.59 | 8.09 | 8.09 | +0.11 (+1.38%) | 35,798 |
22 Jun 2005 | INR | 8.5 | 8.5 | 7.98 | 7.98 | 7.98 | -0.41 (-4.89%) | 30,388 |
21 Jun 2005 | INR | 8.23 | 8.7 | 8.22 | 8.39 | 8.39 | -0.26 (-3.01%) | 35,712 |
20 Jun 2005 | INR | 8.56 | 9 | 8.56 | 8.65 | 8.65 | -0.36 (-4.00%) | 39,469 |
17 Jun 2005 | INR | 9.3 | 9.3 | 9.01 | 9.01 | 9.01 | -0.47 (-4.96%) | 8,013 |
16 Jun 2005 | INR | 9.48 | 9.9 | 9.48 | 9.48 | 9.48 | -0.52 (-5.20%) | 62,318 |
15 Jun 2005 | INR | 10.55 | 10.61 | 9.76 | 10 | 10 | -0.11 (-1.09%) | 176,224 |
14 Jun 2005 | INR | 10.65 | 10.65 | 9.5 | 10.11 | 10.11 | +0.42 (+4.33%) | 391,394 |
13 Jun 2005 | INR | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.88 (+9.99%) | 68,535 |
10 Jun 2005 | INR | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.8 (+9.99%) | 44,860 |