Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | INR | 0 | 0 | 0 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.55 | 8 | 7.5 | 7.65 | 7.65 | -0.45 (-5.56%) | 2,100 |
1 Jun 2005 | INR | 7.82 | 8.15 | 7.82 | 8.1 | 8.1 | -0.4 (-4.71%) | 7,009 |
31 May 2005 | INR | 7.85 | 8.5 | 7.8 | 8.5 | 8.5 | +0.85 (+11.11%) | 10,980 |
30 May 2005 | INR | 7.12 | 7.74 | 7.12 | 7.65 | 7.65 | +0.35 (+4.79%) | 1,400 |
27 May 2005 | INR | 7.8 | 7.9 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 3,450 |
26 May 2005 | INR | 7.98 | 8 | 7.5 | 7.5 | 7.5 | -0.75 (-9.09%) | 3,900 |
25 May 2005 | INR | 8.1 | 8.72 | 7.8 | 8.25 | 8.25 | +0.49 (+6.31%) | 8,935 |
24 May 2005 | INR | 9.2 | 9.25 | 7.75 | 7.76 | 7.76 | -0.5 (-6.05%) | 8,807 |
23 May 2005 | INR | 7.94 | 9.24 | 7.94 | 8.26 | 8.26 | +0.11 (+1.35%) | 6,863 |
20 May 2005 | INR | 7.7 | 8.64 | 7.68 | 8.15 | 8.15 | +0.95 (+13.19%) | 21,731 |
19 May 2005 | INR | 6.55 | 7.2 | 6.55 | 7.2 | 7.2 | +0.1 (+1.41%) | 300 |
18 May 2005 | INR | 6.9 | 7.1 | 6.85 | 7.1 | 7.1 | +0.3 (+4.41%) | 1,900 |
17 May 2005 | INR | 6.95 | 6.95 | 6.8 | 6.8 | 6.8 | -0.2 (-2.86%) | 1,300 |
16 May 2005 | INR | 7.15 | 7.15 | 6.52 | 7 | 7 | -0.2 (-2.78%) | 2,100 |
13 May 2005 | INR | 6.7 | 7.32 | 6.7 | 7.2 | 7.2 | -0.4 (-5.26%) | 1,600 |
12 May 2005 | INR | 7 | 7.67 | 6.25 | 7.6 | 7.6 | +0.51 (+7.19%) | 766 |
11 May 2005 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | +0.34 (+5.04%) | 500 |
10 May 2005 | INR | 6.45 | 7.5 | 6.45 | 6.75 | 6.75 | -0.03 (-0.44%) | 8,510 |
9 May 2005 | INR | 6.5 | 7 | 6.21 | 6.78 | 6.78 | 0.0 (0.0%) | 6,500 |
6 May 2005 | INR | 6.64 | 6.8 | 6.15 | 6.78 | 6.78 | +0.26 (+3.99%) | 7,250 |
5 May 2005 | INR | 5.8 | 7 | 5.8 | 6.52 | 6.52 | +0.52 (+8.67%) | 5,726 |
4 May 2005 | INR | 5.8 | 6 | 5.8 | 6 | 6 | 0.0 (0.0%) | 2,226 |
3 May 2005 | INR | 5.67 | 6.5 | 5.67 | 6 | 6 | -0.5 (-7.69%) | 2,800 |
2 May 2005 | INR | 6.1 | 6.5 | 6.1 | 6.5 | 6.5 | +0.3 (+4.84%) | 4,500 |
29 Apr 2005 | INR | 6.49 | 6.49 | 6.2 | 6.2 | 6.2 | +0.4 (+6.90%) | 1,500 |
28 Apr 2005 | INR | 5.51 | 6.38 | 5.51 | 5.8 | 5.8 | -0.2 (-3.33%) | 2,100 |
27 Apr 2005 | INR | 6 | 6.25 | 5.65 | 6 | 6 | -0.25 (-4%) | 3,500 |
26 Apr 2005 | INR | 5.16 | 6.25 | 5.16 | 6.25 | 6.25 | -0.43 (-6.44%) | 710 |