Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 15.65 | 15.95 | 15.45 | 15.9 | 15.9 | -0.8 (-4.79%) | 5,400 |
26 Jul 2005 | INR | 17.8 | 18 | 16.15 | 16.7 | 16.7 | -0.65 (-3.75%) | 8,020 |
25 Jul 2005 | INR | 18.5 | 19 | 17.1 | 17.35 | 17.35 | -0.55 (-3.07%) | 28,280 |
22 Jul 2005 | INR | 17 | 17.9 | 16.95 | 17.9 | 17.9 | +1.4 (+8.48%) | 30,813 |
21 Jul 2005 | INR | 15.1 | 16.6 | 15.1 | 16.5 | 16.5 | +1.35 (+8.91%) | 26,471 |
20 Jul 2005 | INR | 15.3 | 15.75 | 15.1 | 15.15 | 15.15 | +0.05 (+0.33%) | 14,010 |
19 Jul 2005 | INR | 16.1 | 16.1 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 5,545 |
18 Jul 2005 | INR | 15.05 | 15.5 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 11,035 |
15 Jul 2005 | INR | 15.5 | 15.65 | 14.9 | 15.5 | 15.5 | +0.5 (+3.33%) | 24,012 |
14 Jul 2005 | INR | 15 | 16.2 | 15 | 15 | 15 | -0.5 (-3.23%) | 12,033 |
13 Jul 2005 | INR | 15.9 | 15.9 | 15 | 15.5 | 15.5 | +1 (+6.90%) | 11,280 |
12 Jul 2005 | INR | 15.5 | 15.55 | 14.35 | 14.5 | 14.5 | -0.75 (-4.92%) | 7,475 |
11 Jul 2005 | INR | 15.1 | 15.55 | 15.1 | 15.25 | 15.25 | +0.2 (+1.33%) | 5,436 |
8 Jul 2005 | INR | 15.1 | 15.9 | 15.05 | 15.05 | 15.05 | -0.3 (-1.95%) | 12,550 |
7 Jul 2005 | INR | 15 | 15.7 | 15 | 15.35 | 15.35 | -1.05 (-6.40%) | 2,497 |
6 Jul 2005 | INR | 15.5 | 16.4 | 15.1 | 16.4 | 16.4 | +0.85 (+5.47%) | 13,520 |
5 Jul 2005 | INR | 15.75 | 15.75 | 15.4 | 15.55 | 15.55 | +0.1 (+0.65%) | 7,570 |
4 Jul 2005 | INR | 16 | 16.3 | 15.35 | 15.45 | 15.45 | -0.1 (-0.64%) | 8,320 |
1 Jul 2005 | INR | 15.6 | 15.7 | 15.1 | 15.55 | 15.55 | +0.45 (+2.98%) | 3,953 |
30 Jun 2005 | INR | 15.1 | 15.85 | 15.06 | 15.1 | 15.1 | -0.15 (-0.98%) | 6,784 |
29 Jun 2005 | INR | 15.1 | 15.3 | 15.1 | 15.25 | 15.25 | +0.2 (+1.33%) | 5,790 |
28 Jun 2005 | INR | 15.2 | 15.84 | 15.05 | 15.05 | 15.05 | -0.65 (-4.14%) | 6,700 |
27 Jun 2005 | INR | 15.66 | 16.2 | 15.65 | 15.7 | 15.7 | -0.05 (-0.32%) | 6,025 |
24 Jun 2005 | INR | 15.1 | 16 | 15.1 | 15.75 | 15.75 | +0.25 (+1.61%) | 17,220 |
23 Jun 2005 | INR | 14.06 | 15.99 | 14.01 | 15.5 | 15.5 | +0.39 (+2.58%) | 19,480 |
22 Jun 2005 | INR | 15.1 | 15.6 | 15 | 15.11 | 15.11 | -0.29 (-1.88%) | 19,318 |
21 Jun 2005 | INR | 14 | 15.45 | 13.8 | 15.4 | 15.4 | +0.39 (+2.60%) | 41,890 |
20 Jun 2005 | INR | 15.1 | 16.6 | 15.01 | 15.01 | 15.01 | -1.66 (-9.96%) | 45,890 |
17 Jun 2005 | INR | 17.8 | 18.9 | 16.67 | 16.67 | 16.67 | -1.73 (-9.40%) | 29,665 |