Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | INR | 2.47 | 2.47 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 3,560 |
19 Oct 2005 | INR | 2.59 | 2.59 | 2.36 | 2.36 | 2.36 | -0.11 (-4.45%) | 4,400 |
18 Oct 2005 | INR | 2.68 | 2.68 | 2.45 | 2.47 | 2.47 | -0.09 (-3.52%) | 2,500 |
17 Oct 2005 | INR | 2.57 | 2.81 | 2.56 | 2.56 | 2.56 | -0.12 (-4.48%) | 875 |
14 Oct 2005 | INR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.1 (-3.60%) | 100 |
13 Oct 2005 | INR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 200 |
12 Oct 2005 | INR | 0 | 0 | 0 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 2.83 | 3.01 | 2.83 | 2.9 | 2.9 | -0.06 (-2.03%) | 9,034 |
10 Oct 2005 | INR | 2.96 | 3.1 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 8,600 |
7 Oct 2005 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.15 (-4.60%) | 2,600 |
6 Oct 2005 | INR | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 6,211 |
5 Oct 2005 | INR | 3.16 | 3.4 | 3.16 | 3.4 | 3.4 | +0.08 (+2.41%) | 11,166 |
4 Oct 2005 | INR | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 5,349 |
3 Oct 2005 | INR | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | +0.08 (+2.35%) | 4,334 |
30 Sep 2005 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 7,500 |
29 Sep 2005 | INR | 3.65 | 3.94 | 3.58 | 3.58 | 3.58 | -0.18 (-4.79%) | 38,038 |
28 Sep 2005 | INR | 3.75 | 3.76 | 3.5 | 3.76 | 3.76 | +0.17 (+4.74%) | 4,010 |
27 Sep 2005 | INR | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | +0.17 (+4.97%) | 1,700 |
26 Sep 2005 | INR | 3.42 | 3.76 | 3.42 | 3.42 | 3.42 | -0.17 (-4.74%) | 9,501 |
23 Sep 2005 | INR | 3.59 | 3.6 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 8,210 |
22 Sep 2005 | INR | 3.9 | 3.96 | 3.77 | 3.77 | 3.77 | -0.19 (-4.80%) | 17,850 |
21 Sep 2005 | INR | 4.29 | 4.29 | 3.96 | 3.96 | 3.96 | -0.16 (-3.88%) | 600 |
20 Sep 2005 | INR | 4.1 | 4.8 | 4.1 | 4.12 | 4.12 | -0.43 (-9.45%) | 3,515 |
19 Sep 2005 | INR | 4.25 | 5 | 4.25 | 4.55 | 4.55 | -0.08 (-1.73%) | 6,900 |
16 Sep 2005 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.42 (+9.98%) | 2,400 |
15 Sep 2005 | INR | 4.65 | 4.95 | 4.21 | 4.21 | 4.21 | -0.44 (-9.46%) | 10,000 |
14 Sep 2005 | INR | 4.5 | 5.25 | 4.5 | 4.65 | 4.65 | -0.35 (-7%) | 8,062 |
13 Sep 2005 | INR | 4.8 | 5 | 4.78 | 5 | 5 | +0.24 (+5.04%) | 9,947 |
12 Sep 2005 | INR | 5.43 | 5.43 | 4.76 | 4.76 | 4.76 | -0.14 (-2.86%) | 12,025 |
9 Sep 2005 | INR | 4.74 | 5.2 | 4.73 | 4.9 | 4.9 | -0.35 (-6.67%) | 9,900 |