Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | INR | 4.41 | 4.97 | 4.4 | 4.97 | 4.97 | +0.71 (+16.67%) | 26,000 |
27 Jun 2005 | INR | 5.35 | 5.45 | 4.2 | 4.26 | 4.26 | -0.74 (-14.80%) | 35,500 |
24 Jun 2005 | INR | 4.79 | 5 | 4.76 | 5 | 5 | +0.31 (+6.61%) | 47,000 |
23 Jun 2005 | INR | 4.99 | 4.99 | 3.92 | 4.69 | 4.69 | +0.34 (+7.82%) | 15,500 |
22 Jun 2005 | INR | 4.3 | 4.35 | 4.3 | 4.35 | 4.35 | +0.1 (+2.35%) | 7,000 |
21 Jun 2005 | INR | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.16 (-3.63%) | 14,000 |
20 Jun 2005 | INR | 4.28 | 4.5 | 4.02 | 4.41 | 4.41 | -0.22 (-4.75%) | 26,000 |
17 Jun 2005 | INR | 5 | 5 | 4.63 | 4.63 | 4.63 | -0.48 (-9.39%) | 65,260 |
16 Jun 2005 | INR | 5.25 | 5.5 | 5.03 | 5.11 | 5.11 | -0.49 (-8.75%) | 147,800 |
15 Jun 2005 | INR | 5.48 | 5.6 | 5 | 5.6 | 5.6 | +0.21 (+3.90%) | 121,450 |
14 Jun 2005 | INR | 5.4 | 5.45 | 5.2 | 5.39 | 5.39 | -0.1 (-1.82%) | 62,750 |
13 Jun 2005 | INR | 5.65 | 5.65 | 5.1 | 5.49 | 5.49 | +0.23 (+4.37%) | 48,000 |
10 Jun 2005 | INR | 5.6 | 5.85 | 5.26 | 5.26 | 5.26 | -0.09 (-1.68%) | 108,110 |
9 Jun 2005 | INR | 5.03 | 5.72 | 5.02 | 5.35 | 5.35 | +0.03 (+0.56%) | 107,050 |
8 Jun 2005 | INR | 5.25 | 6 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 281,250 |
7 Jun 2005 | INR | 5 | 5.35 | 4.75 | 5.24 | 5.24 | +0.25 (+5.01%) | 105,000 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 4.38 | 4.99 | 4.33 | 4.99 | 4.99 | +0.29 (+6.17%) | 64,500 |
1 Jun 2005 | INR | 4.89 | 4.9 | 4.42 | 4.7 | 4.7 | +0.35 (+8.05%) | 41,990 |
31 May 2005 | INR | 4.46 | 4.9 | 4.3 | 4.35 | 4.35 | -0.5 (-10.31%) | 44,250 |
30 May 2005 | INR | 4.6 | 4.9 | 4.59 | 4.85 | 4.85 | -0.09 (-1.82%) | 57,010 |
27 May 2005 | INR | 5.3 | 5.3 | 4.81 | 4.94 | 4.94 | +0.22 (+4.66%) | 194,500 |
26 May 2005 | INR | 5.15 | 5.15 | 4.72 | 4.72 | 4.72 | -0.65 (-12.10%) | 65,010 |
25 May 2005 | INR | 5.2 | 5.43 | 5 | 5.37 | 5.37 | -0.03 (-0.56%) | 100,500 |
24 May 2005 | INR | 5.03 | 6.3 | 4.85 | 5.4 | 5.4 | +0.11 (+2.08%) | 152,300 |
23 May 2005 | INR | 4.79 | 5.36 | 4.5 | 5.29 | 5.29 | +0.82 (+18.34%) | 270,250 |
20 May 2005 | INR | 4.11 | 4.55 | 4.11 | 4.47 | 4.47 | -0.01 (-0.22%) | 61,750 |
19 May 2005 | INR | 4.11 | 4.5 | 4.1 | 4.48 | 4.48 | +0.23 (+5.41%) | 59,500 |
18 May 2005 | INR | 3.3 | 4.31 | 3.3 | 4.25 | 4.25 | +0.15 (+3.66%) | 27,850 |