Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | INR | 26 | 26.8 | 24.2 | 25.85 | 25.85 | +1 (+4.02%) | 1,362,071 |
8 Sep 2005 | INR | 23.2 | 24.85 | 23.1 | 24.85 | 24.85 | +2.25 (+9.96%) | 1,549,068 |
7 Sep 2005 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 21.95 | 23.1 | 21.4 | 22.6 | 22.6 | +1.6 (+7.62%) | 1,023,339 |
5 Sep 2005 | INR | 21 | 21.8 | 20.25 | 21 | 21 | +1.15 (+5.79%) | 714,359 |
2 Sep 2005 | INR | 21.55 | 21.55 | 19.5 | 19.85 | 19.85 | -0.4 (-1.98%) | 210,056 |
1 Sep 2005 | INR | 19.75 | 20.6 | 19.65 | 20.25 | 20.25 | +0.25 (+1.25%) | 185,111 |
31 Aug 2005 | INR | 20.4 | 20.4 | 19.5 | 20 | 20 | +0.3 (+1.52%) | 147,012 |
30 Aug 2005 | INR | 20.4 | 20.5 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 152,276 |
29 Aug 2005 | INR | 20 | 20.5 | 19.4 | 20 | 20 | +0.05 (+0.25%) | 162,065 |
26 Aug 2005 | INR | 20.75 | 20.75 | 19.7 | 19.95 | 19.95 | -0.15 (-0.75%) | 233,715 |
25 Aug 2005 | INR | 19.75 | 20.6 | 19.35 | 20.1 | 20.1 | +0.4 (+2.03%) | 222,064 |
24 Aug 2005 | INR | 19.55 | 20.6 | 19.25 | 19.7 | 19.7 | -0.5 (-2.48%) | 178,502 |
23 Aug 2005 | INR | 22.1 | 22.25 | 19.75 | 20.2 | 20.2 | -1.65 (-7.55%) | 456,767 |
22 Aug 2005 | INR | 21.4 | 22.6 | 21.15 | 21.85 | 21.85 | +1.25 (+6.07%) | 771,369 |
19 Aug 2005 | INR | 19.75 | 20.95 | 19.25 | 20.6 | 20.6 | +1.05 (+5.37%) | 318,247 |
18 Aug 2005 | INR | 21.5 | 21.5 | 19.15 | 19.55 | 19.55 | -0.8 (-3.93%) | 313,603 |
17 Aug 2005 | INR | 21.3 | 21.4 | 20.1 | 20.35 | 20.35 | -0.3 (-1.45%) | 374,006 |
16 Aug 2005 | INR | 19.8 | 20.95 | 19.55 | 20.65 | 20.65 | +1.15 (+5.90%) | 402,390 |
15 Aug 2005 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 19.25 | 19.9 | 18.4 | 19.5 | 19.5 | +0.65 (+3.45%) | 206,270 |
11 Aug 2005 | INR | 19.25 | 19.25 | 18.4 | 18.85 | 18.85 | +0.05 (+0.27%) | 169,003 |
10 Aug 2005 | INR | 18.8 | 19.2 | 18.3 | 18.8 | 18.8 | +0.25 (+1.35%) | 139,981 |
9 Aug 2005 | INR | 18.8 | 19.2 | 18.1 | 18.55 | 18.55 | +0.15 (+0.82%) | 182,599 |
8 Aug 2005 | INR | 19.9 | 20 | 18 | 18.4 | 18.4 | -0.75 (-3.92%) | 301,327 |
5 Aug 2005 | INR | 18.95 | 19.75 | 18.7 | 19.15 | 19.15 | +0.45 (+2.41%) | 209,948 |
4 Aug 2005 | INR | 19.6 | 19.6 | 18.6 | 18.7 | 18.7 | -0.6 (-3.11%) | 201,400 |
3 Aug 2005 | INR | 20.55 | 21 | 19 | 19.3 | 19.3 | -0.55 (-2.77%) | 238,054 |
2 Aug 2005 | INR | 19.85 | 20.7 | 19.7 | 19.85 | 19.85 | -0.8 (-3.87%) | 154,278 |
1 Aug 2005 | INR | 20.7 | 21 | 18.9 | 20.65 | 20.65 | +0.25 (+1.23%) | 249,934 |