Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | INR | 11 | 11.5 | 10.34 | 10.53 | 10.53 | -0.49 (-4.45%) | 290,667 |
15 Jun 2005 | INR | 10.75 | 11.48 | 10.75 | 11.02 | 11.02 | +0.32 (+2.99%) | 249,574 |
14 Jun 2005 | INR | 11.64 | 11.64 | 10.62 | 10.7 | 10.7 | -0.58 (-5.14%) | 217,943 |
13 Jun 2005 | INR | 10.7 | 11.5 | 10.16 | 11.28 | 11.28 | +0.44 (+4.06%) | 255,440 |
10 Jun 2005 | INR | 11.75 | 12.1 | 10.83 | 10.84 | 10.84 | -1.19 (-9.89%) | 405,583 |
9 Jun 2005 | INR | 10.25 | 12.07 | 9.75 | 12.03 | 12.03 | +1.97 (+19.58%) | 739,338 |
8 Jun 2005 | INR | 9.9 | 10.58 | 9.25 | 10.06 | 10.06 | +0.83 (+8.99%) | 648,294 |
7 Jun 2005 | INR | 8 | 9.49 | 8 | 9.23 | 9.23 | +2.79 (+43.32%) | 372,777 |
6 Jun 2005 | INR | 0 | 0 | 0 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 6.22 | 6.6 | 6.22 | 6.44 | 6.44 | +0.09 (+1.42%) | 62,700 |
1 Jun 2005 | INR | 6.6 | 6.6 | 6.1 | 6.35 | 6.35 | +0.23 (+3.76%) | 49,001 |
31 May 2005 | INR | 6.35 | 6.35 | 6.06 | 6.12 | 6.12 | -0.03 (-0.49%) | 36,616 |
30 May 2005 | INR | 6.6 | 6.6 | 6.15 | 6.15 | 6.15 | -0.23 (-3.61%) | 56,501 |
27 May 2005 | INR | 6.9 | 6.9 | 6.18 | 6.38 | 6.38 | -0.17 (-2.60%) | 47,029 |
26 May 2005 | INR | 7.24 | 7.24 | 6.44 | 6.55 | 6.55 | +0.05 (+0.77%) | 52,535 |
25 May 2005 | INR | 7.3 | 7.3 | 6.31 | 6.5 | 6.5 | +0.06 (+0.93%) | 59,000 |
24 May 2005 | INR | 6.5 | 6.9 | 6.2 | 6.44 | 6.44 | +0.1 (+1.58%) | 58,020 |
23 May 2005 | INR | 5.98 | 6.45 | 5.85 | 6.34 | 6.34 | +0.48 (+8.19%) | 87,012 |
20 May 2005 | INR | 5.71 | 6 | 5.7 | 5.86 | 5.86 | -0.02 (-0.34%) | 26,654 |
19 May 2005 | INR | 6.1 | 6.15 | 5.79 | 5.88 | 5.88 | -0.06 (-1.01%) | 35,666 |
18 May 2005 | INR | 6.06 | 6.06 | 5.8 | 5.94 | 5.94 | -0.06 (-1%) | 24,064 |
17 May 2005 | INR | 6.19 | 6.3 | 5.87 | 6 | 6 | +0.04 (+0.67%) | 61,500 |
16 May 2005 | INR | 5.78 | 6.25 | 5.78 | 5.96 | 5.96 | +0.16 (+2.76%) | 54,650 |
13 May 2005 | INR | 5.25 | 5.9 | 5.03 | 5.8 | 5.8 | +0.73 (+14.40%) | 43,201 |
12 May 2005 | INR | 4.95 | 5.15 | 4.95 | 5.07 | 5.07 | +0.07 (+1.40%) | 23,212 |
11 May 2005 | INR | 5.6 | 5.65 | 5 | 5 | 5 | -0.05 (-0.99%) | 11,089 |
10 May 2005 | INR | 5.19 | 5.2 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 23,901 |
9 May 2005 | INR | 4.9 | 5.19 | 4.66 | 5.01 | 5.01 | +0.09 (+1.83%) | 7,552 |
6 May 2005 | INR | 5.15 | 5.15 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 16,501 |