Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | INR | 32.6 | 33.5 | 31.25 | 31.5 | 31.5 | -1 (-3.08%) | 9,000 |
23 Aug 2005 | INR | 33.15 | 34.25 | 32.5 | 32.5 | 32.5 | -1.8 (-5.25%) | 18,235 |
22 Aug 2005 | INR | 35.7 | 35.7 | 34.1 | 34.3 | 34.3 | +0.2 (+0.59%) | 23,994 |
19 Aug 2005 | INR | 32 | 34.75 | 32 | 34.1 | 34.1 | +2.6 (+8.25%) | 17,104 |
18 Aug 2005 | INR | 32.75 | 34 | 30.9 | 31.5 | 31.5 | -2 (-5.97%) | 23,816 |
17 Aug 2005 | INR | 36.4 | 36.4 | 33.5 | 33.5 | 33.5 | -1.05 (-3.04%) | 30,952 |
16 Aug 2005 | INR | 38 | 38 | 34.1 | 34.55 | 34.55 | -2.45 (-6.62%) | 41,130 |
15 Aug 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 36.5 | 40 | 31.1 | 37 | 37 | +3.7 (+11.11%) | 267,420 |
11 Aug 2005 | INR | 33 | 38 | 33 | 33.3 | 33.3 | +0.4 (+1.22%) | 84,583 |
10 Aug 2005 | INR | 31.5 | 33.2 | 30.8 | 32.9 | 32.9 | +1.9 (+6.13%) | 53,285 |
9 Aug 2005 | INR | 27.5 | 31 | 27.5 | 31 | 31 | +2.3 (+8.01%) | 38,398 |
8 Aug 2005 | INR | 29.85 | 30 | 28.15 | 28.7 | 28.7 | +0.1 (+0.35%) | 32,216 |
5 Aug 2005 | INR | 27.5 | 29.7 | 27.15 | 28.6 | 28.6 | -0.25 (-0.87%) | 34,469 |
4 Aug 2005 | INR | 29.8 | 30.7 | 28.5 | 28.85 | 28.85 | +0.15 (+0.52%) | 46,265 |
3 Aug 2005 | INR | 24.5 | 29.45 | 24.5 | 28.7 | 28.7 | +3.7 (+14.80%) | 104,605 |
2 Aug 2005 | INR | 24.85 | 25.9 | 24.15 | 25 | 25 | +1.2 (+5.04%) | 22,250 |
1 Aug 2005 | INR | 24.1 | 24.1 | 23.55 | 23.8 | 23.8 | -0.2 (-0.83%) | 2,600 |
29 Jul 2005 | INR | 24.25 | 25 | 23.6 | 24 | 24 | -0.5 (-2.04%) | 24,550 |
28 Jul 2005 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 23.75 | 24.5 | 23.7 | 24.5 | 24.5 | -0.55 (-2.20%) | 3,400 |
26 Jul 2005 | INR | 25.05 | 26 | 25.05 | 25.05 | 25.05 | -0.65 (-2.53%) | 11,688 |
25 Jul 2005 | INR | 27 | 27 | 25 | 25.7 | 25.7 | +1.9 (+7.98%) | 9,028 |
22 Jul 2005 | INR | 25 | 25.5 | 23.8 | 23.8 | 23.8 | -1.7 (-6.67%) | 8,250 |
21 Jul 2005 | INR | 26 | 26.15 | 25.15 | 25.5 | 25.5 | 0.0 (0.0%) | 4,950 |
20 Jul 2005 | INR | 25.85 | 26 | 25.5 | 25.5 | 25.5 | -0.35 (-1.35%) | 6,700 |
19 Jul 2005 | INR | 26.1 | 27 | 25.5 | 25.85 | 25.85 | -0.2 (-0.77%) | 5,900 |
18 Jul 2005 | INR | 26 | 28 | 25.8 | 26.05 | 26.05 | +0.95 (+3.78%) | 8,495 |
15 Jul 2005 | INR | 24 | 26.3 | 24 | 25.1 | 25.1 | +1.45 (+6.13%) | 22,530 |
14 Jul 2005 | INR | 24.15 | 24.95 | 23.6 | 23.65 | 23.65 | -1.35 (-5.40%) | 5,285 |