Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | INR | 12.6 | 12.75 | 12.01 | 12.02 | 12.02 | -0.68 (-5.35%) | 3,455 |
13 Oct 2005 | INR | 13 | 13 | 12.61 | 12.7 | 12.7 | -1.25 (-8.96%) | 3,610 |
12 Oct 2005 | INR | 0 | 0 | 0 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 13.1 | 13.95 | 12.7 | 13.95 | 13.95 | +0.46 (+3.41%) | 4,741 |
10 Oct 2005 | INR | 14 | 14.25 | 12.55 | 13.49 | 13.49 | -0.12 (-0.88%) | 5,575 |
7 Oct 2005 | INR | 13.51 | 14.05 | 13.5 | 13.61 | 13.61 | +0.01 (+0.07%) | 2,700 |
6 Oct 2005 | INR | 14.55 | 14.55 | 13.27 | 13.6 | 13.6 | -0.65 (-4.56%) | 6,600 |
5 Oct 2005 | INR | 14.2 | 14.25 | 13.55 | 14.25 | 14.25 | +0.08 (+0.56%) | 7,000 |
4 Oct 2005 | INR | 14.2 | 14.6 | 14.02 | 14.17 | 14.17 | -0.1 (-0.70%) | 4,700 |
3 Oct 2005 | INR | 14 | 14.5 | 14 | 14.27 | 14.27 | +1.02 (+7.70%) | 7,234 |
30 Sep 2005 | INR | 12.45 | 13.5 | 12.45 | 13.25 | 13.25 | +0.75 (+6%) | 3,265 |
29 Sep 2005 | INR | 13.8 | 13.8 | 12.5 | 12.5 | 12.5 | -1.3 (-9.42%) | 7,915 |
28 Sep 2005 | INR | 13.8 | 14.15 | 13.35 | 13.8 | 13.8 | -0.95 (-6.44%) | 2,300 |
27 Sep 2005 | INR | 14 | 15 | 14 | 14.75 | 14.75 | +1.1 (+8.06%) | 7,271 |
26 Sep 2005 | INR | 13 | 13.65 | 13 | 13.65 | 13.65 | +0.65 (+5%) | 2,350 |
23 Sep 2005 | INR | 13 | 13 | 12.25 | 13 | 13 | 0.0 (0.0%) | 7,934 |
22 Sep 2005 | INR | 13.85 | 14.95 | 13 | 13 | 13 | -1 (-7.14%) | 6,350 |
21 Sep 2005 | INR | 15.05 | 15.05 | 13.6 | 14 | 14 | -1.1 (-7.28%) | 7,675 |
20 Sep 2005 | INR | 15.5 | 15.55 | 15 | 15.1 | 15.1 | -1 (-6.21%) | 6,827 |
19 Sep 2005 | INR | 16 | 16.55 | 15.4 | 16.1 | 16.1 | +0.5 (+3.21%) | 14,141 |
16 Sep 2005 | INR | 15.55 | 16 | 15.55 | 15.6 | 15.6 | -0.2 (-1.27%) | 17,288 |
15 Sep 2005 | INR | 15.4 | 16.4 | 15.4 | 15.8 | 15.8 | -0.2 (-1.25%) | 9,980 |
14 Sep 2005 | INR | 16.05 | 17 | 16 | 16 | 16 | 0.0 (0.0%) | 15,355 |
13 Sep 2005 | INR | 16.4 | 16.9 | 15.5 | 16 | 16 | -0.1 (-0.62%) | 15,827 |
12 Sep 2005 | INR | 16.5 | 17.25 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 13,330 |
9 Sep 2005 | INR | 16.5 | 17.4 | 16.05 | 16.4 | 16.4 | -0.65 (-3.81%) | 15,405 |
8 Sep 2005 | INR | 17.4 | 18.5 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 17,302 |
7 Sep 2005 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 18 | 18 | 17 | 17.1 | 17.1 | -0.75 (-4.20%) | 16,875 |
5 Sep 2005 | INR | 18.5 | 20.15 | 17.6 | 17.85 | 17.85 | -0.65 (-3.51%) | 61,640 |