Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 15.45 | 17 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 1,400 |
5 Sep 2005 | INR | 17.45 | 17.5 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 500 |
2 Sep 2005 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | -0.8 (-4.47%) | 554 |
1 Sep 2005 | INR | 19 | 19.5 | 16 | 17.9 | 17.9 | +0.14 (+0.79%) | 8,550 |
31 Aug 2005 | INR | 14.54 | 17.76 | 14.54 | 17.76 | 17.76 | +1.61 (+9.97%) | 3,050 |
30 Aug 2005 | INR | 16.15 | 17.5 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 2,816 |
29 Aug 2005 | INR | 13.23 | 16.15 | 13.23 | 16.15 | 16.15 | +1.32 (+8.90%) | 8,897 |
26 Aug 2005 | INR | 14.5 | 14.83 | 14 | 14.83 | 14.83 | +1.33 (+9.85%) | 1,200 |
25 Aug 2005 | INR | 13.8 | 13.85 | 13.5 | 13.5 | 13.5 | +0.85 (+6.72%) | 900 |
24 Aug 2005 | INR | 11.3 | 12.65 | 11.3 | 12.65 | 12.65 | +1.1 (+9.52%) | 1,130 |
23 Aug 2005 | INR | 10.25 | 11.55 | 10.25 | 11.55 | 11.55 | +1.05 (+10%) | 2,642 |
22 Aug 2005 | INR | 9.56 | 10.5 | 9.56 | 10.5 | 10.5 | -0.05 (-0.47%) | 500 |
19 Aug 2005 | INR | 10.4 | 11.25 | 10.4 | 10.55 | 10.55 | +0.1 (+0.96%) | 500 |
18 Aug 2005 | INR | 11 | 11 | 10.25 | 10.45 | 10.45 | -0.3 (-2.79%) | 2,220 |
17 Aug 2005 | INR | 9.5 | 10.75 | 9.5 | 10.75 | 10.75 | +0.8 (+8.04%) | 4,850 |
16 Aug 2005 | INR | 9.05 | 9.95 | 9.05 | 9.95 | 9.95 | -0.05 (-0.50%) | 950 |
15 Aug 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 10.45 | 10.5 | 9.95 | 10 | 10 | -0.49 (-4.67%) | 1,800 |
11 Aug 2005 | INR | 9.01 | 10.9 | 9.01 | 10.49 | 10.49 | +0.49 (+4.90%) | 404 |
10 Aug 2005 | INR | 9.4 | 10 | 9.4 | 10 | 10 | -0.43 (-4.12%) | 1,275 |
9 Aug 2005 | INR | 10 | 10.76 | 9.76 | 10.43 | 10.43 | -0.37 (-3.43%) | 2,630 |
8 Aug 2005 | INR | 9.4 | 11 | 9.4 | 10.8 | 10.8 | +0.41 (+3.95%) | 420 |
5 Aug 2005 | INR | 8.57 | 10.39 | 8.57 | 10.39 | 10.39 | +0.89 (+9.37%) | 1,285 |
4 Aug 2005 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -1.05 (-9.95%) | 100 |
3 Aug 2005 | INR | 0 | 0 | 0 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
2 Aug 2005 | INR | 9.5 | 10.55 | 9.5 | 10.55 | 10.55 | +0.45 (+4.46%) | 110 |
1 Aug 2005 | INR | 9.83 | 10.1 | 9.05 | 10.1 | 10.1 | +0.1 (+1%) | 725 |
29 Jul 2005 | INR | 10 | 10 | 10 | 10 | 10 | -0.9 (-8.26%) | 1,765 |
28 Jul 2005 | INR | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |