Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | INR | 16 | 16.5 | 16 | 16.24 | 16.24 | +0.04 (+0.25%) | 16,300 |
21 Jul 2005 | INR | 16.53 | 16.53 | 15.2 | 16.2 | 16.2 | +0.45 (+2.86%) | 15,926 |
20 Jul 2005 | INR | 15 | 17 | 14.52 | 15.75 | 15.75 | -0.03 (-0.19%) | 22,840 |
19 Jul 2005 | INR | 15.78 | 15.78 | 14.75 | 15.78 | 15.78 | +1.43 (+9.97%) | 17,095 |
18 Jul 2005 | INR | 13.05 | 14.35 | 13.05 | 14.35 | 14.35 | +1.35 (+10.38%) | 14,366 |
15 Jul 2005 | INR | 12.85 | 13.1 | 12.01 | 13 | 13 | +0.59 (+4.75%) | 9,240 |
14 Jul 2005 | INR | 12.03 | 12.7 | 12.03 | 12.41 | 12.41 | -0.54 (-4.17%) | 4,687 |
13 Jul 2005 | INR | 13.24 | 13.3 | 12.75 | 12.95 | 12.95 | +0.65 (+5.28%) | 6,000 |
12 Jul 2005 | INR | 12 | 12.92 | 12 | 12.3 | 12.3 | +0.25 (+2.07%) | 2,825 |
11 Jul 2005 | INR | 13.05 | 13.05 | 12 | 12.05 | 12.05 | -0.1 (-0.82%) | 13,310 |
8 Jul 2005 | INR | 12.6 | 12.6 | 12.1 | 12.15 | 12.15 | -0.53 (-4.18%) | 1,600 |
7 Jul 2005 | INR | 12 | 12.69 | 11.95 | 12.68 | 12.68 | +0.48 (+3.93%) | 4,700 |
6 Jul 2005 | INR | 12.25 | 12.49 | 11.7 | 12.2 | 12.2 | +0.09 (+0.74%) | 5,000 |
5 Jul 2005 | INR | 12.25 | 12.74 | 12.1 | 12.11 | 12.11 | -0.49 (-3.89%) | 3,775 |
4 Jul 2005 | INR | 12.45 | 12.99 | 11.8 | 12.6 | 12.6 | +0.6 (+5%) | 9,100 |
1 Jul 2005 | INR | 11.51 | 12.42 | 11.51 | 12 | 12 | +0.4 (+3.45%) | 4,888 |
30 Jun 2005 | INR | 11.4 | 12.49 | 11.4 | 11.6 | 11.6 | -0.72 (-5.84%) | 5,510 |
29 Jun 2005 | INR | 11 | 12.69 | 11 | 12.32 | 12.32 | +0.31 (+2.58%) | 2,100 |
28 Jun 2005 | INR | 13.3 | 13.99 | 11.65 | 12.01 | 12.01 | -0.75 (-5.88%) | 10,488 |
27 Jun 2005 | INR | 12.2 | 13.98 | 12.2 | 12.76 | 12.76 | -0.05 (-0.39%) | 8,048 |
24 Jun 2005 | INR | 12.3 | 12.98 | 12.3 | 12.81 | 12.81 | +0.41 (+3.31%) | 13,590 |
23 Jun 2005 | INR | 13 | 13 | 12.4 | 12.4 | 12.4 | -0.43 (-3.35%) | 11,325 |
22 Jun 2005 | INR | 13.59 | 14.5 | 12.2 | 12.83 | 12.83 | -0.37 (-2.80%) | 17,864 |
21 Jun 2005 | INR | 14 | 14 | 13.16 | 13.2 | 13.2 | -0.8 (-5.71%) | 8,200 |
20 Jun 2005 | INR | 16.2 | 16.2 | 13.8 | 14 | 14 | -1.11 (-7.35%) | 14,519 |
17 Jun 2005 | INR | 15.5 | 15.8 | 15 | 15.11 | 15.11 | -0.7 (-4.43%) | 17,730 |
16 Jun 2005 | INR | 16.05 | 16.64 | 15.75 | 15.81 | 15.81 | -0.95 (-5.67%) | 16,600 |
15 Jun 2005 | INR | 15.8 | 16.95 | 15.8 | 16.76 | 16.76 | +0.97 (+6.14%) | 27,404 |
14 Jun 2005 | INR | 17.86 | 17.86 | 15.53 | 15.79 | 15.79 | -0.21 (-1.31%) | 16,001 |
13 Jun 2005 | INR | 15.4 | 16.95 | 15.4 | 16 | 16 | -0.22 (-1.36%) | 17,544 |