Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | INR | 2.75 | 3.2 | 2.75 | 3.2 | 3.2 | +0.25 (+8.47%) | 3,800 |
13 Jul 2005 | INR | 3.02 | 3.1 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 8,350 |
12 Jul 2005 | INR | 2.9 | 3.12 | 2.9 | 2.95 | 2.95 | -0.15 (-4.84%) | 4,329 |
11 Jul 2005 | INR | 3.01 | 3.1 | 3.01 | 3.1 | 3.1 | 0.0 (0.0%) | 2,800 |
8 Jul 2005 | INR | 2.87 | 3.1 | 2.87 | 3.1 | 3.1 | 0.0 (0.0%) | 2,100 |
7 Jul 2005 | INR | 3.6 | 3.64 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 2,700 |
6 Jul 2005 | INR | 3.06 | 3.11 | 2.9 | 3.05 | 3.05 | +0.15 (+5.17%) | 3,800 |
5 Jul 2005 | INR | 3.3 | 3.4 | 2.9 | 2.9 | 2.9 | +0.04 (+1.40%) | 4,551 |
4 Jul 2005 | INR | 2.58 | 3.1 | 2.58 | 2.86 | 2.86 | -0.04 (-1.38%) | 11,190 |
1 Jul 2005 | INR | 3 | 3 | 2.77 | 2.9 | 2.9 | -0.14 (-4.61%) | 3,950 |
30 Jun 2005 | INR | 3.1 | 3.1 | 2.87 | 3.04 | 3.04 | +0.19 (+6.67%) | 5,500 |
29 Jun 2005 | INR | 3.1 | 3.1 | 2.81 | 2.85 | 2.85 | -0.15 (-5%) | 3,150 |
28 Jun 2005 | INR | 2.6 | 3.34 | 2.6 | 3 | 3 | -0.22 (-6.83%) | 151 |
27 Jun 2005 | INR | 3.21 | 3.22 | 2.98 | 3.22 | 3.22 | +0.17 (+5.57%) | 3,398 |
24 Jun 2005 | INR | 3.25 | 3.25 | 3 | 3.05 | 3.05 | -0.3 (-8.96%) | 3,755 |
23 Jun 2005 | INR | 3 | 3.35 | 3 | 3.35 | 3.35 | +0.24 (+7.72%) | 4,500 |
22 Jun 2005 | INR | 3.3 | 3.5 | 3.11 | 3.11 | 3.11 | -0.09 (-2.81%) | 3,000 |
21 Jun 2005 | INR | 2.97 | 3.3 | 2.96 | 3.2 | 3.2 | +0.05 (+1.59%) | 4,660 |
20 Jun 2005 | INR | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | -0.35 (-10%) | 4,250 |
17 Jun 2005 | INR | 3.33 | 3.6 | 3.33 | 3.5 | 3.5 | -0.31 (-8.14%) | 5,048 |
16 Jun 2005 | INR | 3.9 | 4 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 8,650 |
15 Jun 2005 | INR | 3.8 | 3.99 | 3.8 | 3.85 | 3.85 | -0.13 (-3.27%) | 6,500 |
14 Jun 2005 | INR | 3.96 | 3.98 | 3.82 | 3.98 | 3.98 | +0.17 (+4.46%) | 5,532 |
13 Jun 2005 | INR | 3.55 | 4.2 | 3.55 | 3.81 | 3.81 | -0.19 (-4.75%) | 10,800 |
10 Jun 2005 | INR | 4.25 | 4.46 | 4 | 4 | 4 | -0.15 (-3.61%) | 17,764 |
9 Jun 2005 | INR | 4.05 | 4.25 | 4.05 | 4.15 | 4.15 | +0.25 (+6.41%) | 34,253 |
8 Jun 2005 | INR | 4 | 4.3 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 27,075 |
7 Jun 2005 | INR | 4.75 | 4.75 | 3.65 | 4 | 4 | +1 (+33.33%) | 24,215 |
6 Jun 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |