Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | INR | 50 | 50 | 48 | 48.2 | 48.2 | -0.5 (-1.03%) | 38,801 |
7 Sep 2005 | INR | 0 | 0 | 0 | 48.7 | 48.7 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 48 | 50.5 | 47.2 | 48.7 | 48.7 | -0.3 (-0.61%) | 129,252 |
5 Sep 2005 | INR | 47.9 | 49.4 | 47.9 | 49 | 49 | +1.65 (+3.48%) | 77,384 |
2 Sep 2005 | INR | 49.9 | 49.9 | 47.1 | 47.35 | 47.35 | -1.2 (-2.47%) | 37,646 |
1 Sep 2005 | INR | 49.85 | 49.9 | 47.9 | 48.55 | 48.55 | -0.1 (-0.21%) | 59,144 |
31 Aug 2005 | INR | 50 | 51.7 | 47.5 | 48.65 | 48.65 | -1.45 (-2.89%) | 129,158 |
30 Aug 2005 | INR | 50.9 | 51.5 | 49.35 | 50.1 | 50.1 | +1.3 (+2.66%) | 112,636 |
29 Aug 2005 | INR | 46.95 | 50.5 | 46 | 48.8 | 48.8 | +2.35 (+5.06%) | 124,713 |
26 Aug 2005 | INR | 46.55 | 47.85 | 45.65 | 46.45 | 46.45 | +0.45 (+0.98%) | 46,628 |
25 Aug 2005 | INR | 45.9 | 47 | 45.35 | 46 | 46 | +0.8 (+1.77%) | 58,064 |
24 Aug 2005 | INR | 47 | 48 | 44.3 | 45.2 | 45.2 | -1.65 (-3.52%) | 119,720 |
23 Aug 2005 | INR | 47.95 | 50 | 46.5 | 46.85 | 46.85 | -0.4 (-0.85%) | 215,752 |
22 Aug 2005 | INR | 45.65 | 49 | 45.35 | 47.25 | 47.25 | +3.2 (+7.26%) | 471,024 |
19 Aug 2005 | INR | 42.3 | 45 | 41.5 | 44.05 | 44.05 | +2.35 (+5.64%) | 97,568 |
18 Aug 2005 | INR | 41.8 | 42.7 | 41.35 | 41.7 | 41.7 | 0.0 (0.0%) | 43,157 |
17 Aug 2005 | INR | 42.9 | 43.8 | 41.55 | 41.7 | 41.7 | -0.5 (-1.18%) | 66,859 |
16 Aug 2005 | INR | 42.65 | 43.7 | 41 | 42.2 | 42.2 | +0.45 (+1.08%) | 70,491 |
15 Aug 2005 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 44.45 | 44.45 | 41.15 | 41.75 | 41.75 | -1.4 (-3.24%) | 47,128 |
11 Aug 2005 | INR | 39.25 | 44.9 | 39.2 | 43.15 | 43.15 | +3 (+7.47%) | 371,514 |
10 Aug 2005 | INR | 40 | 40.65 | 38.85 | 40.15 | 40.15 | +0.75 (+1.90%) | 14,929 |
9 Aug 2005 | INR | 39 | 41.5 | 38.4 | 39.4 | 39.4 | +0.3 (+0.77%) | 33,857 |
8 Aug 2005 | INR | 39.25 | 40 | 38.6 | 39.1 | 39.1 | +0.1 (+0.26%) | 13,155 |
5 Aug 2005 | INR | 41 | 42 | 38.7 | 39 | 39 | 0.0 (0.0%) | 13,113 |
4 Aug 2005 | INR | 38.15 | 40 | 38.15 | 39 | 39 | -1 (-2.50%) | 8,650 |
3 Aug 2005 | INR | 41 | 41 | 39.4 | 40 | 40 | +0.5 (+1.27%) | 14,265 |
2 Aug 2005 | INR | 39.25 | 40.5 | 39.25 | 39.5 | 39.5 | +0.35 (+0.89%) | 24,936 |
1 Aug 2005 | INR | 37.65 | 39.8 | 37.5 | 39.15 | 39.15 | +0.4 (+1.03%) | 19,400 |
29 Jul 2005 | INR | 40.5 | 40.5 | 38.7 | 38.75 | 38.75 | -1.35 (-3.37%) | 12,868 |