Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | INR | 5 | 5.2 | 4.99 | 5.04 | 5.04 | -0.04 (-0.79%) | 24,120 |
7 Jul 2005 | INR | 4.82 | 5.08 | 4.82 | 5.08 | 5.08 | +0.08 (+1.60%) | 8,050 |
6 Jul 2005 | INR | 5 | 5.1 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 6,700 |
5 Jul 2005 | INR | 4.76 | 5.13 | 4.75 | 5.05 | 5.05 | +0.15 (+3.06%) | 9,300 |
4 Jul 2005 | INR | 4.9 | 5 | 4.85 | 4.9 | 4.9 | +0.1 (+2.08%) | 8,300 |
1 Jul 2005 | INR | 4.8 | 4.99 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 12,325 |
30 Jun 2005 | INR | 5 | 5 | 4.87 | 4.88 | 4.88 | -0.2 (-3.94%) | 11,899 |
29 Jun 2005 | INR | 5 | 5.13 | 4.72 | 5.08 | 5.08 | +0.28 (+5.83%) | 6,100 |
28 Jun 2005 | INR | 4.65 | 5 | 4.65 | 4.8 | 4.8 | -0.15 (-3.03%) | 3,250 |
27 Jun 2005 | INR | 4.6 | 5.03 | 4.6 | 4.95 | 4.95 | -0.13 (-2.56%) | 12,680 |
24 Jun 2005 | INR | 5 | 5.27 | 5 | 5.08 | 5.08 | +0.11 (+2.21%) | 6,900 |
23 Jun 2005 | INR | 4.26 | 5.34 | 4.26 | 4.97 | 4.97 | -0.33 (-6.23%) | 7,504 |
22 Jun 2005 | INR | 5.55 | 5.7 | 5 | 5.3 | 5.3 | -0.1 (-1.85%) | 19,800 |
21 Jun 2005 | INR | 5 | 5.4 | 5 | 5.4 | 5.4 | +0.16 (+3.05%) | 12,340 |
20 Jun 2005 | INR | 5.21 | 5.6 | 5.1 | 5.24 | 5.24 | +0.02 (+0.38%) | 10,470 |
17 Jun 2005 | INR | 5.1 | 5.79 | 5.1 | 5.22 | 5.22 | -0.66 (-11.22%) | 17,950 |
16 Jun 2005 | INR | 5.6 | 5.88 | 5.57 | 5.88 | 5.88 | -0.04 (-0.68%) | 19,400 |
15 Jun 2005 | INR | 6 | 6.15 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 27,160 |
14 Jun 2005 | INR | 6.5 | 6.5 | 5.86 | 6 | 6 | 0.0 (0.0%) | 37,342 |
13 Jun 2005 | INR | 5.07 | 6 | 5.07 | 6 | 6 | +0.26 (+4.53%) | 15,943 |
10 Jun 2005 | INR | 6 | 6.09 | 5.52 | 5.74 | 5.74 | -0.18 (-3.04%) | 15,950 |
9 Jun 2005 | INR | 6.1 | 6.14 | 5.92 | 5.92 | 5.92 | -0.13 (-2.15%) | 27,600 |
8 Jun 2005 | INR | 6.45 | 6.75 | 6 | 6.05 | 6.05 | -0.18 (-2.89%) | 92,510 |
7 Jun 2005 | INR | 4.85 | 6.44 | 4.85 | 6.23 | 6.23 | +1.7 (+37.53%) | 117,624 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 4.6 | 4.8 | 4.46 | 4.53 | 4.53 | -0.31 (-6.40%) | 16,700 |
1 Jun 2005 | INR | 4.94 | 5 | 4.63 | 4.84 | 4.84 | -0.15 (-3.01%) | 10,840 |
31 May 2005 | INR | 4.32 | 4.99 | 4.32 | 4.99 | 4.99 | +0.23 (+4.83%) | 6,200 |
30 May 2005 | INR | 4.85 | 4.85 | 4.6 | 4.76 | 4.76 | -0.19 (-3.84%) | 17,610 |