Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | INR | 5 | 5 | 4.46 | 4.99 | 4.99 | -0.58 (-10.41%) | 8,050 |
20 Sep 2005 | INR | 4.51 | 5.79 | 4.51 | 5.57 | 5.57 | +0.37 (+7.12%) | 9,206 |
19 Sep 2005 | INR | 4.25 | 5.24 | 4.25 | 5.2 | 5.2 | +0.2 (+4%) | 2,910 |
16 Sep 2005 | INR | 5 | 5 | 4.76 | 5 | 5 | 0.0 (0.0%) | 1,600 |
15 Sep 2005 | INR | 3.74 | 5 | 3.74 | 5 | 5 | +0.35 (+7.53%) | 1,065 |
14 Sep 2005 | INR | 5.25 | 5.6 | 4.55 | 4.65 | 4.65 | -0.34 (-6.81%) | 4,771 |
13 Sep 2005 | INR | 5 | 5.1 | 4.61 | 4.99 | 4.99 | +0.28 (+5.94%) | 1,800 |
12 Sep 2005 | INR | 4.5 | 5 | 4.5 | 4.71 | 4.71 | +0.1 (+2.17%) | 3,031 |
9 Sep 2005 | INR | 4.51 | 6 | 4.51 | 4.61 | 4.61 | -0.47 (-9.25%) | 4,501 |
8 Sep 2005 | INR | 4.13 | 5.24 | 4.13 | 5.08 | 5.08 | +0.08 (+1.60%) | 5,350 |
7 Sep 2005 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 4.51 | 5 | 4.51 | 5 | 5 | 0.0 (0.0%) | 900 |
5 Sep 2005 | INR | 4.96 | 5 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 2,300 |
2 Sep 2005 | INR | 5.15 | 5.4 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 3,369 |
1 Sep 2005 | INR | 6.3 | 6.3 | 5.1 | 5.15 | 5.15 | -0.52 (-9.17%) | 5,015 |
31 Aug 2005 | INR | 5.4 | 6 | 5.4 | 5.67 | 5.67 | -0.82 (-12.63%) | 3,670 |
30 Aug 2005 | INR | 6.75 | 6.84 | 6.15 | 6.49 | 6.49 | +0.42 (+6.92%) | 8,980 |
29 Aug 2005 | INR | 5.49 | 6.07 | 5.15 | 6.07 | 6.07 | +0.87 (+16.73%) | 6,152 |
26 Aug 2005 | INR | 5 | 5.31 | 4.55 | 5.2 | 5.2 | +0.76 (+17.12%) | 9,150 |
25 Aug 2005 | INR | 5 | 5 | 4.25 | 4.44 | 4.44 | +0.11 (+2.54%) | 3,240 |
24 Aug 2005 | INR | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | -0.11 (-2.48%) | 423 |
23 Aug 2005 | INR | 5.85 | 5.85 | 4.41 | 4.44 | 4.44 | -0.44 (-9.02%) | 3,470 |
22 Aug 2005 | INR | 5 | 5 | 4.2 | 4.88 | 4.88 | +0.33 (+7.25%) | 4,363 |
19 Aug 2005 | INR | 5 | 5 | 4.42 | 4.55 | 4.55 | 0.0 (0.0%) | 1,500 |
18 Aug 2005 | INR | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | +0.34 (+8.08%) | 2,000 |
17 Aug 2005 | INR | 4.88 | 4.88 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,098 |
16 Aug 2005 | INR | 5.1 | 5.1 | 4.15 | 4.16 | 4.16 | -0.38 (-8.37%) | 3,106 |
15 Aug 2005 | INR | 0 | 0 | 0 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 3.5 | 4.54 | 3.5 | 4.54 | 4.54 | +0.31 (+7.33%) | 2,920 |
11 Aug 2005 | INR | 4.25 | 4.25 | 3.8 | 4.23 | 4.23 | +0.23 (+5.75%) | 2,023 |