Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9.5 | 9.97 | 9.12 | 9.5 | 9.5 | -0.07 (-0.73%) | 20,878 |
26 Jul 2005 | INR | 10 | 10 | 9.5 | 9.57 | 9.57 | -0.44 (-4.40%) | 57,530 |
25 Jul 2005 | INR | 9.5 | 10.5 | 9.5 | 10.01 | 10.01 | -0.24 (-2.34%) | 60,140 |
22 Jul 2005 | INR | 10.48 | 10.48 | 10.01 | 10.25 | 10.25 | -0.24 (-2.29%) | 55,940 |
21 Jul 2005 | INR | 11.48 | 11.48 | 10.05 | 10.49 | 10.49 | -0.49 (-4.46%) | 192,597 |
20 Jul 2005 | INR | 10.69 | 10.98 | 10.55 | 10.98 | 10.98 | +0.99 (+9.91%) | 184,439 |
19 Jul 2005 | INR | 8.9 | 9.99 | 8.9 | 9.99 | 9.99 | +0.9 (+9.90%) | 89,636 |
18 Jul 2005 | INR | 9 | 9.28 | 8.6 | 9.09 | 9.09 | +0.05 (+0.55%) | 107,985 |
15 Jul 2005 | INR | 9.28 | 9.28 | 8.91 | 9.04 | 9.04 | +0.11 (+1.23%) | 56,850 |
14 Jul 2005 | INR | 8.46 | 9.25 | 8.46 | 8.93 | 8.93 | -0.08 (-0.89%) | 28,750 |
13 Jul 2005 | INR | 10 | 10 | 8.92 | 9.01 | 9.01 | -0.49 (-5.16%) | 44,434 |
12 Jul 2005 | INR | 9.4 | 9.59 | 9.11 | 9.5 | 9.5 | +0.09 (+0.96%) | 41,300 |
11 Jul 2005 | INR | 9.44 | 9.82 | 9.35 | 9.41 | 9.41 | +0.29 (+3.18%) | 52,903 |
8 Jul 2005 | INR | 9.89 | 9.89 | 8.96 | 9.12 | 9.12 | -0.44 (-4.60%) | 50,053 |
7 Jul 2005 | INR | 10 | 10 | 9.35 | 9.56 | 9.56 | -0.37 (-3.73%) | 72,804 |
6 Jul 2005 | INR | 10 | 10.45 | 9.5 | 9.93 | 9.93 | +0.04 (+0.40%) | 99,465 |
5 Jul 2005 | INR | 10.4 | 10.46 | 9 | 9.89 | 9.89 | +0.38 (+4.00%) | 178,045 |
4 Jul 2005 | INR | 9 | 9.51 | 9 | 9.51 | 9.51 | +0.63 (+7.09%) | 88,637 |
1 Jul 2005 | INR | 8.6 | 9 | 8.6 | 8.88 | 8.88 | +0.27 (+3.14%) | 50,253 |
30 Jun 2005 | INR | 8.52 | 8.91 | 8.35 | 8.61 | 8.61 | -0.11 (-1.26%) | 55,202 |
29 Jun 2005 | INR | 9 | 9 | 8.1 | 8.72 | 8.72 | -0.05 (-0.57%) | 34,200 |
28 Jun 2005 | INR | 9.5 | 9.5 | 8.56 | 8.77 | 8.77 | -0.47 (-5.09%) | 56,488 |
27 Jun 2005 | INR | 9.9 | 9.9 | 8.6 | 9.24 | 9.24 | -0.01 (-0.11%) | 59,700 |
24 Jun 2005 | INR | 9 | 9.69 | 8.7 | 9.25 | 9.25 | +0.25 (+2.78%) | 43,051 |
23 Jun 2005 | INR | 8.35 | 9.25 | 8.06 | 9 | 9 | +0.29 (+3.33%) | 88,545 |
22 Jun 2005 | INR | 9.69 | 9.7 | 8.61 | 8.71 | 8.71 | -0.9 (-9.37%) | 111,071 |
21 Jun 2005 | INR | 9.9 | 10 | 9.4 | 9.61 | 9.61 | -0.41 (-4.09%) | 79,355 |
20 Jun 2005 | INR | 11.28 | 11.28 | 9.52 | 10.02 | 10.02 | -0.28 (-2.72%) | 78,457 |
17 Jun 2005 | INR | 10.5 | 11 | 9.51 | 10.3 | 10.3 | -0.23 (-2.18%) | 162,393 |