Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | INR | 30 | 31.9 | 29 | 31.5 | 31.5 | +1.25 (+4.13%) | 89,172 |
7 Sep 2005 | INR | 0 | 0 | 0 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 31.75 | 32.8 | 29.5 | 30.25 | 30.25 | -0.3 (-0.98%) | 103,534 |
5 Sep 2005 | INR | 27 | 31.45 | 27 | 30.55 | 30.55 | +3.6 (+13.36%) | 169,276 |
2 Sep 2005 | INR | 27 | 27.55 | 22.75 | 26.95 | 26.95 | +1.4 (+5.48%) | 49,838 |
1 Sep 2005 | INR | 26 | 26 | 24 | 25.55 | 25.55 | -0.1 (-0.39%) | 52,454 |
31 Aug 2005 | INR | 25.9 | 26 | 24.25 | 25.65 | 25.65 | -0.15 (-0.58%) | 48,551 |
30 Aug 2005 | INR | 27 | 27.95 | 25 | 25.8 | 25.8 | -0.85 (-3.19%) | 64,169 |
29 Aug 2005 | INR | 29.5 | 29.5 | 26.5 | 26.65 | 26.65 | -1.8 (-6.33%) | 60,700 |
26 Aug 2005 | INR | 28.6 | 29 | 27 | 28.45 | 28.45 | +1.75 (+6.55%) | 232,803 |
25 Aug 2005 | INR | 22.7 | 26.7 | 22.65 | 26.7 | 26.7 | +4.45 (+20%) | 138,196 |
24 Aug 2005 | INR | 21.5 | 24.05 | 21.1 | 22.25 | 22.25 | +0.5 (+2.30%) | 92,726 |
23 Aug 2005 | INR | 24.5 | 25 | 21.25 | 21.75 | 21.75 | -2.35 (-9.75%) | 75,779 |
22 Aug 2005 | INR | 24.8 | 25.8 | 24 | 24.1 | 24.1 | +1 (+4.33%) | 295,088 |
19 Aug 2005 | INR | 19.4 | 23.1 | 19.4 | 23.1 | 23.1 | +3.9 (+20.31%) | 116,324 |
18 Aug 2005 | INR | 21 | 21 | 19.2 | 19.2 | 19.2 | -0.8 (-4%) | 21,904 |
17 Aug 2005 | INR | 19.7 | 21.5 | 19.65 | 20 | 20 | +0.7 (+3.63%) | 40,098 |
16 Aug 2005 | INR | 19.25 | 19.4 | 19 | 19.3 | 19.3 | +0.1 (+0.52%) | 12,510 |
15 Aug 2005 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 19.2 | 19.75 | 18.6 | 19.2 | 19.2 | +0.15 (+0.79%) | 21,188 |
11 Aug 2005 | INR | 19 | 19.75 | 18.75 | 19.05 | 19.05 | -0.35 (-1.80%) | 14,578 |
10 Aug 2005 | INR | 19.8 | 19.8 | 18.75 | 19.4 | 19.4 | +0.8 (+4.30%) | 23,098 |
9 Aug 2005 | INR | 22.4 | 22.4 | 18.4 | 18.6 | 18.6 | -0.6 (-3.12%) | 13,150 |
8 Aug 2005 | INR | 19.5 | 22.5 | 18.7 | 19.2 | 19.2 | +0.1 (+0.52%) | 18,936 |
5 Aug 2005 | INR | 19.5 | 19.5 | 18.35 | 19.1 | 19.1 | +1 (+5.52%) | 12,480 |
4 Aug 2005 | INR | 18.1 | 19 | 18.1 | 18.1 | 18.1 | -0.5 (-2.69%) | 10,066 |
3 Aug 2005 | INR | 18 | 18.8 | 18 | 18.6 | 18.6 | +0.1 (+0.54%) | 8,060 |
2 Aug 2005 | INR | 18.1 | 18.9 | 18.1 | 18.5 | 18.5 | +0.15 (+0.82%) | 6,185 |
1 Aug 2005 | INR | 18.45 | 18.65 | 18.2 | 18.35 | 18.35 | -0.35 (-1.87%) | 2,920 |
29 Jul 2005 | INR | 18.5 | 18.8 | 18.15 | 18.7 | 18.7 | +0.25 (+1.36%) | 6,460 |