Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | INR | 5.4 | 5.79 | 5.35 | 5.35 | 5.35 | +0.04 (+0.75%) | 6,730 |
9 Aug 2005 | INR | 5.21 | 5.5 | 5.17 | 5.31 | 5.31 | -0.19 (-3.45%) | 3,358 |
8 Aug 2005 | INR | 6.1 | 6.3 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 10,750 |
5 Aug 2005 | INR | 4.66 | 5.9 | 4.66 | 5.78 | 5.78 | +0.38 (+7.04%) | 17,225 |
4 Aug 2005 | INR | 4.92 | 5.8 | 4.91 | 5.4 | 5.4 | +0.45 (+9.09%) | 20,612 |
3 Aug 2005 | INR | 4.88 | 5.7 | 4.71 | 4.95 | 4.95 | -0.06 (-1.20%) | 5,299 |
2 Aug 2005 | INR | 5.6 | 5.6 | 4.78 | 5.01 | 5.01 | -0.17 (-3.28%) | 7,911 |
1 Aug 2005 | INR | 4.91 | 5.49 | 4.9 | 5.18 | 5.18 | -0.22 (-4.07%) | 3,417 |
29 Jul 2005 | INR | 5.2 | 5.85 | 5.2 | 5.4 | 5.4 | -0.5 (-8.47%) | 9,162 |
28 Jul 2005 | INR | 0 | 0 | 0 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 5.95 | 5.95 | 5.51 | 5.9 | 5.9 | +0.14 (+2.43%) | 3,266 |
26 Jul 2005 | INR | 5.63 | 6.25 | 5.17 | 5.76 | 5.76 | +0.54 (+10.34%) | 24,757 |
25 Jul 2005 | INR | 5 | 5.6 | 5 | 5.22 | 5.22 | -0.03 (-0.57%) | 6,162 |
22 Jul 2005 | INR | 5.1 | 5.62 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 4,840 |
21 Jul 2005 | INR | 4.97 | 5.25 | 4.97 | 5 | 5 | -0.16 (-3.10%) | 8,049 |
20 Jul 2005 | INR | 5.17 | 5.59 | 5.05 | 5.16 | 5.16 | -0.04 (-0.77%) | 8,177 |
19 Jul 2005 | INR | 4.85 | 5.4 | 4.85 | 5.2 | 5.2 | -0.79 (-13.19%) | 5,441 |
18 Jul 2005 | INR | 5.21 | 6 | 5.2 | 5.99 | 5.99 | +0.94 (+18.61%) | 10,750 |
15 Jul 2005 | INR | 4.8 | 5.29 | 4.8 | 5.05 | 5.05 | +0.05 (+1%) | 6,310 |
14 Jul 2005 | INR | 4.5 | 5.34 | 4.36 | 5 | 5 | +0.32 (+6.84%) | 5,181 |
13 Jul 2005 | INR | 4.95 | 4.95 | 4.56 | 4.68 | 4.68 | -0.31 (-6.21%) | 1,200 |
12 Jul 2005 | INR | 4.4 | 5 | 4.4 | 4.99 | 4.99 | +0.22 (+4.61%) | 2,999 |
11 Jul 2005 | INR | 5.54 | 5.54 | 4.6 | 4.77 | 4.77 | +0.15 (+3.25%) | 4,222 |
8 Jul 2005 | INR | 4.61 | 5.05 | 4.61 | 4.62 | 4.62 | -0.35 (-7.04%) | 3,240 |
7 Jul 2005 | INR | 4.39 | 4.97 | 4.38 | 4.97 | 4.97 | +0.07 (+1.43%) | 2,543 |
6 Jul 2005 | INR | 4.3 | 4.96 | 4.3 | 4.9 | 4.9 | +0.64 (+15.02%) | 5,827 |
5 Jul 2005 | INR | 4 | 4.5 | 4 | 4.26 | 4.26 | -0.05 (-1.16%) | 4,264 |
4 Jul 2005 | INR | 4.01 | 4.49 | 4 | 4.31 | 4.31 | -0.06 (-1.37%) | 6,601 |
1 Jul 2005 | INR | 4.23 | 4.5 | 4.23 | 4.37 | 4.37 | -0.33 (-7.02%) | 6,630 |
30 Jun 2005 | INR | 4.5 | 4.7 | 4.08 | 4.7 | 4.7 | +0.24 (+5.38%) | 7,360 |