Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | INR | 8.25 | 8.25 | 6.5 | 7.35 | 7.35 | -0.45 (-5.77%) | 33,677 |
20 Sep 2005 | INR | 8.5 | 8.97 | 7.8 | 7.8 | 7.8 | -1.37 (-14.94%) | 22,547 |
19 Sep 2005 | INR | 9.35 | 9.9 | 8.23 | 9.17 | 9.17 | +0.46 (+5.28%) | 68,707 |
16 Sep 2005 | INR | 7.41 | 8.71 | 7.02 | 8.71 | 8.71 | +1.51 (+20.97%) | 53,532 |
15 Sep 2005 | INR | 6.55 | 7.3 | 6.55 | 7.2 | 7.2 | -0.05 (-0.69%) | 8,771 |
14 Sep 2005 | INR | 7.25 | 7.3 | 6.75 | 7.25 | 7.25 | +0.25 (+3.57%) | 9,625 |
13 Sep 2005 | INR | 6.05 | 7.3 | 6.05 | 7 | 7 | +0.19 (+2.79%) | 10,018 |
12 Sep 2005 | INR | 7 | 7.5 | 6.65 | 6.81 | 6.81 | -0.58 (-7.85%) | 17,856 |
9 Sep 2005 | INR | 7.25 | 7.89 | 7.05 | 7.39 | 7.39 | +0.07 (+0.96%) | 15,962 |
8 Sep 2005 | INR | 7.26 | 8 | 7.26 | 7.32 | 7.32 | -0.44 (-5.67%) | 16,657 |
7 Sep 2005 | INR | 0 | 0 | 0 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 8.97 | 8.97 | 7.65 | 7.76 | 7.76 | -0.24 (-3%) | 13,712 |
5 Sep 2005 | INR | 8.05 | 8.5 | 7.27 | 8 | 8 | +0.2 (+2.56%) | 16,035 |
2 Sep 2005 | INR | 8.35 | 8.35 | 7.35 | 7.8 | 7.8 | -0.2 (-2.50%) | 30,357 |
1 Sep 2005 | INR | 8.55 | 8.99 | 7.75 | 8 | 8 | -0.5 (-5.88%) | 40,067 |
31 Aug 2005 | INR | 8.1 | 8.98 | 8.1 | 8.5 | 8.5 | -0.87 (-9.28%) | 23,980 |
30 Aug 2005 | INR | 8.95 | 10.45 | 8.55 | 9.37 | 9.37 | +0.7 (+8.07%) | 48,635 |
29 Aug 2005 | INR | 7.45 | 8.95 | 6.56 | 8.67 | 8.67 | +1.07 (+14.08%) | 28,242 |
26 Aug 2005 | INR | 7.94 | 7.94 | 7.21 | 7.6 | 7.6 | -0.08 (-1.04%) | 15,895 |
25 Aug 2005 | INR | 7.6 | 8 | 7.3 | 7.68 | 7.68 | +0.58 (+8.17%) | 28,377 |
24 Aug 2005 | INR | 8.25 | 8.7 | 6.9 | 7.1 | 7.1 | -0.34 (-4.57%) | 23,558 |
23 Aug 2005 | INR | 7.1 | 8.15 | 7.1 | 7.44 | 7.44 | +0.44 (+6.29%) | 36,859 |
22 Aug 2005 | INR | 6.3 | 7.14 | 6.3 | 7 | 7 | +0.44 (+6.71%) | 22,400 |
19 Aug 2005 | INR | 6.35 | 7 | 6.35 | 6.56 | 6.56 | -0.14 (-2.09%) | 8,226 |
18 Aug 2005 | INR | 6.2 | 7.3 | 6.2 | 6.7 | 6.7 | +0.2 (+3.08%) | 31,650 |
17 Aug 2005 | INR | 5.6 | 6.8 | 5.6 | 6.5 | 6.5 | +0.5 (+8.33%) | 30,182 |
16 Aug 2005 | INR | 5.16 | 6 | 5.16 | 6 | 6 | +0.8 (+15.38%) | 11,025 |
15 Aug 2005 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 5.32 | 5.5 | 5.15 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,892 |
11 Aug 2005 | INR | 5.35 | 5.5 | 5.1 | 5.14 | 5.14 | -0.21 (-3.93%) | 6,675 |