Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | INR | 22.4 | 22.9 | 21.6 | 22.1 | 22.1 | +0.5 (+2.31%) | 13,760 |
7 Jul 2005 | INR | 21.5 | 22 | 20.6 | 21.6 | 21.6 | +1.15 (+5.62%) | 21,480 |
6 Jul 2005 | INR | 21.25 | 22 | 19.5 | 20.45 | 20.45 | -0.65 (-3.08%) | 17,228 |
5 Jul 2005 | INR | 22.9 | 22.9 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 25,201 |
4 Jul 2005 | INR | 21.4 | 21.9 | 20.2 | 21 | 21 | +0.85 (+4.22%) | 15,622 |
1 Jul 2005 | INR | 20 | 20.5 | 19.45 | 20.15 | 20.15 | +1.27 (+6.73%) | 10,351 |
30 Jun 2005 | INR | 20.1 | 20.9 | 18.5 | 18.88 | 18.88 | -1.87 (-9.01%) | 15,954 |
29 Jun 2005 | INR | 19.95 | 21.4 | 19.8 | 20.75 | 20.75 | -0.1 (-0.48%) | 5,372 |
28 Jun 2005 | INR | 21 | 21.5 | 20 | 20.85 | 20.85 | +0.35 (+1.71%) | 9,219 |
27 Jun 2005 | INR | 21.9 | 23.17 | 20 | 20.5 | 20.5 | -0.69 (-3.26%) | 27,225 |
24 Jun 2005 | INR | 18.6 | 21.19 | 18.6 | 21.19 | 21.19 | +1.94 (+10.08%) | 18,494 |
23 Jun 2005 | INR | 19 | 19.45 | 18.8 | 19.25 | 19.25 | -0.44 (-2.23%) | 5,852 |
22 Jun 2005 | INR | 18.05 | 20 | 18.05 | 19.69 | 19.69 | +0.22 (+1.13%) | 18,102 |
21 Jun 2005 | INR | 18.2 | 19.8 | 18.2 | 19.47 | 19.47 | +1.22 (+6.68%) | 11,576 |
20 Jun 2005 | INR | 20.9 | 20.9 | 18.2 | 18.25 | 18.25 | -1.8 (-8.98%) | 12,671 |
17 Jun 2005 | INR | 19.7 | 20.95 | 19 | 20.05 | 20.05 | -0.95 (-4.52%) | 16,136 |
16 Jun 2005 | INR | 22.95 | 22.95 | 20.75 | 21 | 21 | -2 (-8.70%) | 16,000 |
15 Jun 2005 | INR | 22.9 | 23.45 | 22.4 | 23 | 23 | +0.25 (+1.10%) | 21,387 |
14 Jun 2005 | INR | 23.7 | 24.35 | 22.5 | 22.75 | 22.75 | -0.15 (-0.66%) | 41,995 |
13 Jun 2005 | INR | 20 | 22.93 | 19.3 | 22.9 | 22.9 | +2.1 (+10.10%) | 41,866 |
10 Jun 2005 | INR | 22.7 | 22.8 | 20.6 | 20.8 | 20.8 | -0.86 (-3.97%) | 22,380 |
9 Jun 2005 | INR | 22.9 | 23 | 21 | 21.66 | 21.66 | -1.54 (-6.64%) | 34,941 |
8 Jun 2005 | INR | 26.75 | 26.75 | 23.06 | 23.2 | 23.2 | -2.42 (-9.45%) | 47,219 |
7 Jun 2005 | INR | 26.9 | 26.9 | 25 | 25.62 | 25.62 | +8.42 (+48.95%) | 41,460 |
6 Jun 2005 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 18.2 | 18.2 | 17.02 | 17.2 | 17.2 | -0.45 (-2.55%) | 11,405 |
1 Jun 2005 | INR | 17.85 | 17.85 | 17 | 17.65 | 17.65 | +0.45 (+2.62%) | 4,665 |
31 May 2005 | INR | 17 | 17.68 | 17 | 17.2 | 17.2 | -0.08 (-0.46%) | 2,750 |
30 May 2005 | INR | 18.4 | 18.4 | 17 | 17.28 | 17.28 | -0.35 (-1.99%) | 7,605 |