Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | INR | 4.05 | 4.05 | 3.61 | 3.62 | 3.62 | -0.81 (-18.28%) | 1,200 |
13 Jul 2005 | INR | 3.81 | 4.43 | 3.81 | 4.43 | 4.43 | +0.52 (+13.30%) | 7,600 |
12 Jul 2005 | INR | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,200 |
11 Jul 2005 | INR | 4.56 | 4.56 | 3.66 | 3.95 | 3.95 | +0.14 (+3.67%) | 8,600 |
8 Jul 2005 | INR | 4.66 | 4.66 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 4,701 |
7 Jul 2005 | INR | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,900 |
6 Jul 2005 | INR | 3.84 | 3.99 | 3.81 | 3.86 | 3.86 | -0.04 (-1.03%) | 2,600 |
5 Jul 2005 | INR | 3.85 | 4 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,570 |
4 Jul 2005 | INR | 3.86 | 4 | 3.86 | 4 | 4 | +0.09 (+2.30%) | 550 |
1 Jul 2005 | INR | 3.83 | 4 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 800 |
30 Jun 2005 | INR | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.24 (-5.85%) | 700 |
29 Jun 2005 | INR | 3.61 | 4.1 | 3.6 | 4.1 | 4.1 | +0.25 (+6.49%) | 1,811 |
28 Jun 2005 | INR | 3.47 | 3.9 | 3.4 | 3.85 | 3.85 | -0.25 (-6.10%) | 5,600 |
27 Jun 2005 | INR | 3.62 | 4.4 | 3.62 | 4.1 | 4.1 | -0.2 (-4.65%) | 1,300 |
24 Jun 2005 | INR | 4.01 | 4.3 | 4.01 | 4.3 | 4.3 | +0.43 (+11.11%) | 1,100 |
23 Jun 2005 | INR | 3.41 | 4.25 | 3.41 | 3.87 | 3.87 | +0.12 (+3.20%) | 800 |
22 Jun 2005 | INR | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | -0.34 (-8.31%) | 200 |
21 Jun 2005 | INR | 3.53 | 4.65 | 3.53 | 4.09 | 4.09 | -0.25 (-5.76%) | 1,701 |
20 Jun 2005 | INR | 3.91 | 4.5 | 3.91 | 4.34 | 4.34 | -0.02 (-0.46%) | 202 |
17 Jun 2005 | INR | 4.3 | 4.93 | 4.2 | 4.36 | 4.36 | +0.26 (+6.34%) | 6,000 |
16 Jun 2005 | INR | 4.82 | 4.82 | 4.1 | 4.1 | 4.1 | -0.86 (-17.34%) | 15,600 |
15 Jun 2005 | INR | 5 | 5.25 | 4.9 | 4.96 | 4.96 | +0.11 (+2.27%) | 7,101 |
14 Jun 2005 | INR | 4.82 | 5.09 | 4.82 | 4.85 | 4.85 | -0.25 (-4.90%) | 3,350 |
13 Jun 2005 | INR | 5.2 | 5.2 | 4.61 | 5.1 | 5.1 | +0.29 (+6.03%) | 6,500 |
10 Jun 2005 | INR | 4.75 | 5.3 | 4.75 | 4.81 | 4.81 | -0.2 (-3.99%) | 17,600 |
9 Jun 2005 | INR | 5 | 5.2 | 5 | 5.01 | 5.01 | +0.04 (+0.80%) | 12,750 |
8 Jun 2005 | INR | 4.62 | 5.1 | 4.62 | 4.97 | 4.97 | +0.16 (+3.33%) | 7,100 |
7 Jun 2005 | INR | 5.25 | 5.5 | 4.78 | 4.81 | 4.81 | +0.65 (+15.63%) | 5,625 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |