Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | INR | 0 | 0 | 0 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
31 Oct 2005 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.42 (-4.89%) | 500 |
28 Oct 2005 | INR | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | +0.26 (+3.12%) | 500 |
27 Oct 2005 | INR | 0 | 0 | 0 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
26 Oct 2005 | INR | 7.61 | 8.33 | 7.61 | 8.33 | 8.33 | +0.39 (+4.91%) | 1,589 |
25 Oct 2005 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.06 (-0.75%) | 1,102 |
24 Oct 2005 | INR | 7.29 | 8 | 7.29 | 8 | 8 | +0.33 (+4.30%) | 3,699 |
21 Oct 2005 | INR | 6.95 | 7.67 | 6.95 | 7.67 | 7.67 | +0.36 (+4.92%) | 1,000 |
20 Oct 2005 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.38 (-4.94%) | 1,201 |
19 Oct 2005 | INR | 7.69 | 7.71 | 7.69 | 7.69 | 7.69 | -0.4 (-4.94%) | 2,300 |
18 Oct 2005 | INR | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.39 (-4.60%) | 1,000 |
17 Oct 2005 | INR | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.42 (-4.72%) | 60 |
14 Oct 2005 | INR | 8.9 | 8.9 | 8.31 | 8.9 | 8.9 | +0.17 (+1.95%) | 3,700 |
13 Oct 2005 | INR | 9.5 | 9.5 | 8.73 | 8.73 | 8.73 | -0.35 (-3.85%) | 3,317 |
12 Oct 2005 | INR | 0 | 0 | 0 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 9.08 | 10 | 9.08 | 9.08 | 9.08 | -0.47 (-4.92%) | 1,100 |
10 Oct 2005 | INR | 9.6 | 9.6 | 9.55 | 9.55 | 9.55 | -0.45 (-4.50%) | 650 |
7 Oct 2005 | INR | 10.99 | 10.99 | 9.98 | 10 | 10 | -0.5 (-4.76%) | 3,431 |
6 Oct 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.49 (-4.46%) | 800 |
5 Oct 2005 | INR | 10.98 | 12.04 | 10.98 | 10.99 | 10.99 | -0.56 (-4.85%) | 1,470 |
4 Oct 2005 | INR | 11.5 | 12 | 11.5 | 11.55 | 11.55 | -0.55 (-4.55%) | 1,631 |
3 Oct 2005 | INR | 12.4 | 12.4 | 12.1 | 12.1 | 12.1 | -0.6 (-4.72%) | 2,200 |
30 Sep 2005 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 1,000 |
29 Sep 2005 | INR | 14.35 | 14.35 | 13.35 | 13.35 | 13.35 | -0.65 (-4.64%) | 200 |
28 Sep 2005 | INR | 13.5 | 14 | 13.5 | 14 | 14 | +0.2 (+1.45%) | 1,400 |
27 Sep 2005 | INR | 14.55 | 14.55 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 5,250 |
26 Sep 2005 | INR | 13.25 | 14.5 | 13.25 | 14.5 | 14.5 | +0.6 (+4.32%) | 4,363 |
23 Sep 2005 | INR | 13.9 | 13.95 | 13.9 | 13.9 | 13.9 | -0.65 (-4.47%) | 2,550 |
22 Sep 2005 | INR | 14.9 | 14.9 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 3,300 |
21 Sep 2005 | INR | 16 | 16 | 14.95 | 15.3 | 15.3 | -0.4 (-2.55%) | 3,841 |