Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | INR | 13 | 13 | 11.8 | 12.43 | 12.43 | +0.23 (+1.89%) | 3,250 |
15 Jul 2005 | INR | 12.5 | 12.5 | 11.99 | 12.2 | 12.2 | +0.55 (+4.72%) | 9,275 |
14 Jul 2005 | INR | 13 | 13 | 11.65 | 11.65 | 11.65 | -0.82 (-6.58%) | 5,867 |
13 Jul 2005 | INR | 13.5 | 13.5 | 12 | 12.47 | 12.47 | +0.1 (+0.81%) | 17,876 |
12 Jul 2005 | INR | 13.4 | 13.4 | 12 | 12.37 | 12.37 | -0.63 (-4.85%) | 34,010 |
11 Jul 2005 | INR | 13.8 | 13.8 | 12.45 | 13 | 13 | +0.01 (+0.08%) | 28,640 |
8 Jul 2005 | INR | 13.5 | 13.58 | 12.35 | 12.99 | 12.99 | -0.24 (-1.81%) | 15,313 |
7 Jul 2005 | INR | 14.3 | 14.3 | 12.99 | 13.23 | 13.23 | -0.97 (-6.83%) | 29,410 |
6 Jul 2005 | INR | 13.95 | 14.3 | 12 | 14.2 | 14.2 | +0.88 (+6.61%) | 59,840 |
5 Jul 2005 | INR | 13.3 | 13.32 | 11.5 | 13.32 | 13.32 | +2.22 (+20.00%) | 60,001 |
4 Jul 2005 | INR | 9.01 | 11.1 | 9.01 | 11.1 | 11.1 | +1.85 (+20%) | 35,481 |
1 Jul 2005 | INR | 8.15 | 9.48 | 7.7 | 9.25 | 9.25 | +1.35 (+17.09%) | 35,135 |
30 Jun 2005 | INR | 7.15 | 8.24 | 7.05 | 7.9 | 7.9 | +0.06 (+0.77%) | 5,580 |
29 Jun 2005 | INR | 7 | 7.85 | 7 | 7.84 | 7.84 | +0.58 (+7.99%) | 1,000 |
28 Jun 2005 | INR | 7.45 | 7.95 | 7.2 | 7.26 | 7.26 | -0.78 (-9.70%) | 1,200 |
27 Jun 2005 | INR | 7.8 | 8.04 | 7.55 | 8.04 | 8.04 | +0.68 (+9.24%) | 3,980 |
24 Jun 2005 | INR | 7.1 | 8 | 7.06 | 7.36 | 7.36 | -0.14 (-1.87%) | 5,492 |
23 Jun 2005 | INR | 7.26 | 7.89 | 7.26 | 7.5 | 7.5 | -0.4 (-5.06%) | 5,900 |
22 Jun 2005 | INR | 8.3 | 8.6 | 7.75 | 7.9 | 7.9 | -0.4 (-4.82%) | 2,600 |
21 Jun 2005 | INR | 8.06 | 8.6 | 8.01 | 8.3 | 8.3 | +0.19 (+2.34%) | 6,370 |
20 Jun 2005 | INR | 9.01 | 9.02 | 8.11 | 8.11 | 8.11 | -1.39 (-14.63%) | 2,230 |
17 Jun 2005 | INR | 10.17 | 10.17 | 9.16 | 9.5 | 9.5 | +0.3 (+3.26%) | 9,314 |
16 Jun 2005 | INR | 9.7 | 9.7 | 9.15 | 9.2 | 9.2 | -0.55 (-5.64%) | 2,335 |
15 Jun 2005 | INR | 10.25 | 10.25 | 9 | 9.75 | 9.75 | 0.0 (0.0%) | 9,788 |
14 Jun 2005 | INR | 10.8 | 10.8 | 9.7 | 9.75 | 9.75 | -0.5 (-4.88%) | 2,735 |
13 Jun 2005 | INR | 9.5 | 10.9 | 9.5 | 10.25 | 10.25 | +0.75 (+7.89%) | 15,659 |
10 Jun 2005 | INR | 10.9 | 10.9 | 9.01 | 9.5 | 9.5 | -0.29 (-2.96%) | 8,910 |
9 Jun 2005 | INR | 9.15 | 10.25 | 9 | 9.79 | 9.79 | +0.14 (+1.45%) | 12,110 |
8 Jun 2005 | INR | 9 | 9.65 | 8.65 | 9.65 | 9.65 | +0.85 (+9.66%) | 8,699 |
7 Jun 2005 | INR | 7.9 | 9.2 | 7.9 | 8.8 | 8.8 | +1.15 (+15.03%) | 7,384 |