Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | INR | 2.61 | 2.82 | 2.61 | 2.7 | 2.7 | 0.0 (0.0%) | 28,315 |
5 Jul 2005 | INR | 2.75 | 2.89 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 46,381 |
4 Jul 2005 | INR | 2.98 | 2.99 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 39,793 |
1 Jul 2005 | INR | 2.65 | 2.95 | 2.65 | 2.95 | 2.95 | +0.15 (+5.36%) | 139,782 |
30 Jun 2005 | INR | 2.8 | 3 | 2.65 | 2.8 | 2.8 | -0.01 (-0.36%) | 71,999 |
29 Jun 2005 | INR | 2.51 | 3.18 | 2.51 | 2.81 | 2.81 | +0.16 (+6.04%) | 158,518 |
28 Jun 2005 | INR | 2.9 | 2.9 | 2.6 | 2.65 | 2.65 | -0.1 (-3.64%) | 53,425 |
27 Jun 2005 | INR | 2.52 | 2.84 | 2.52 | 2.75 | 2.75 | +0.14 (+5.36%) | 28,908 |
24 Jun 2005 | INR | 2.6 | 2.73 | 2.58 | 2.61 | 2.61 | +0.04 (+1.56%) | 45,313 |
23 Jun 2005 | INR | 2.7 | 2.75 | 2.57 | 2.57 | 2.57 | -0.18 (-6.55%) | 59,282 |
22 Jun 2005 | INR | 2.72 | 2.93 | 2.63 | 2.75 | 2.75 | -0.05 (-1.79%) | 53,888 |
21 Jun 2005 | INR | 2.75 | 2.9 | 2.6 | 2.8 | 2.8 | -0.09 (-3.11%) | 54,092 |
20 Jun 2005 | INR | 3.25 | 3.25 | 2.82 | 2.89 | 2.89 | -0.08 (-2.69%) | 96,804 |
17 Jun 2005 | INR | 3 | 3.22 | 2.97 | 2.97 | 2.97 | -0.12 (-3.88%) | 189,515 |
16 Jun 2005 | INR | 3.5 | 3.57 | 3.05 | 3.09 | 3.09 | -0.19 (-5.79%) | 161,931 |
15 Jun 2005 | INR | 3.39 | 3.44 | 3.15 | 3.28 | 3.28 | +0.09 (+2.82%) | 188,009 |
14 Jun 2005 | INR | 3.1 | 3.5 | 3.06 | 3.19 | 3.19 | +0.09 (+2.90%) | 342,504 |
13 Jun 2005 | INR | 3.24 | 3.24 | 2.97 | 3.1 | 3.1 | +0.07 (+2.31%) | 198,820 |
10 Jun 2005 | INR | 3.42 | 3.42 | 3 | 3.03 | 3.03 | -0.39 (-11.40%) | 323,512 |
9 Jun 2005 | INR | 3.36 | 3.5 | 3.25 | 3.42 | 3.42 | +0.11 (+3.32%) | 483,095 |
8 Jun 2005 | INR | 2.99 | 3.46 | 2.99 | 3.31 | 3.31 | +0.42 (+14.53%) | 829,845 |
7 Jun 2005 | INR | 2.64 | 2.89 | 2.4 | 2.89 | 2.89 | +0.47 (+19.42%) | 376,653 |
6 Jun 2005 | INR | 0 | 0 | 0 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 2.48 | 2.49 | 2.32 | 2.42 | 2.42 | -0.01 (-0.41%) | 68,653 |
1 Jun 2005 | INR | 2.3 | 2.5 | 2.3 | 2.43 | 2.43 | 0.0 (0.0%) | 37,635 |
31 May 2005 | INR | 2.44 | 2.65 | 2.33 | 2.43 | 2.43 | +0.09 (+3.85%) | 116,525 |
30 May 2005 | INR | 2.4 | 2.43 | 2.07 | 2.34 | 2.34 | -0.01 (-0.43%) | 49,166 |
27 May 2005 | INR | 2.35 | 2.45 | 2.35 | 2.35 | 2.35 | +0.04 (+1.73%) | 56,168 |
26 May 2005 | INR | 2.49 | 2.49 | 2.31 | 2.31 | 2.31 | -0.06 (-2.53%) | 80,695 |