Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | INR | 17.65 | 18.4 | 17.6 | 18.4 | 18.4 | -0.1 (-0.54%) | 14,411 |
4 Oct 2005 | INR | 18.3 | 19 | 18.3 | 18.5 | 18.5 | -0.75 (-3.90%) | 14,950 |
3 Oct 2005 | INR | 20.25 | 20.25 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 8,975 |
30 Sep 2005 | INR | 19.9 | 20.35 | 19.9 | 20.25 | 20.25 | -0.65 (-3.11%) | 700 |
29 Sep 2005 | INR | 22.9 | 22.9 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 701 |
28 Sep 2005 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.5 (-2.23%) | 200 |
27 Sep 2005 | INR | 20.8 | 22.45 | 20.8 | 22.45 | 22.45 | +0.6 (+2.75%) | 5,201 |
26 Sep 2005 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 1,200 |
23 Sep 2005 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 500 |
22 Sep 2005 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
21 Sep 2005 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 500 |
20 Sep 2005 | INR | 25.4 | 25.4 | 23.5 | 25.4 | 25.4 | +2.3 (+9.96%) | 6,360 |
19 Sep 2005 | INR | 22.95 | 23.1 | 22.9 | 23.1 | 23.1 | +2.1 (+10%) | 14,790 |
16 Sep 2005 | INR | 20.5 | 22 | 20.5 | 21 | 21 | +1 (+5%) | 8,200 |
15 Sep 2005 | INR | 18.35 | 20.5 | 18.35 | 20 | 20 | -0.25 (-1.23%) | 300 |
14 Sep 2005 | INR | 20.25 | 21 | 20.25 | 20.25 | 20.25 | +0.15 (+0.75%) | 400 |
13 Sep 2005 | INR | 21 | 21.1 | 20.1 | 20.1 | 20.1 | -0.8 (-3.83%) | 2,100 |
12 Sep 2005 | INR | 22 | 22 | 20 | 20.9 | 20.9 | -1.05 (-4.78%) | 1,890 |
9 Sep 2005 | INR | 21.55 | 22.6 | 19.55 | 21.95 | 21.95 | +1.2 (+5.78%) | 1,600 |
8 Sep 2005 | INR | 21 | 22.05 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 3,615 |
7 Sep 2005 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 21.15 | 21.45 | 20.75 | 20.75 | 20.75 | -2.25 (-9.78%) | 1,450 |
5 Sep 2005 | INR | 23.05 | 23.05 | 21.1 | 23 | 23 | -1 (-4.17%) | 900 |
2 Sep 2005 | INR | 25 | 25 | 22 | 24 | 24 | +0.35 (+1.48%) | 10,210 |
1 Sep 2005 | INR | 20.95 | 23.65 | 20.95 | 23.65 | 23.65 | +2.15 (+10%) | 2,565 |
31 Aug 2005 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -1.75 (-7.53%) | 100 |
30 Aug 2005 | INR | 24.9 | 25.3 | 23 | 23.25 | 23.25 | +0.25 (+1.09%) | 1,450 |
29 Aug 2005 | INR | 22.75 | 23 | 22.75 | 23 | 23 | 0.0 (0.0%) | 200 |
26 Aug 2005 | INR | 20.65 | 23 | 20.65 | 23 | 23 | +0.2 (+0.88%) | 1,100 |
25 Aug 2005 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +2.05 (+9.88%) | 700 |