Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | INR | 17.5 | 17.5 | 16.3 | 16.8 | 16.8 | +0.2 (+1.20%) | 34,005 |
9 Aug 2005 | INR | 17.9 | 17.9 | 16.2 | 16.6 | 16.6 | -0.1 (-0.60%) | 28,655 |
8 Aug 2005 | INR | 18.5 | 18.5 | 16.1 | 16.7 | 16.7 | -0.3 (-1.76%) | 45,593 |
5 Aug 2005 | INR | 18.5 | 18.5 | 16.7 | 17 | 17 | 0.0 (0.0%) | 57,952 |
4 Aug 2005 | INR | 17.05 | 17.5 | 16.75 | 17 | 17 | +0.2 (+1.19%) | 30,974 |
3 Aug 2005 | INR | 17.45 | 17.5 | 16.5 | 16.8 | 16.8 | -0.6 (-3.45%) | 50,442 |
2 Aug 2005 | INR | 16.9 | 17.4 | 16.5 | 17.4 | 17.4 | +1.25 (+7.74%) | 92,254 |
1 Aug 2005 | INR | 16.95 | 16.95 | 15.35 | 16.15 | 16.15 | -0.85 (-5%) | 26,410 |
29 Jul 2005 | INR | 18 | 18 | 16 | 17 | 17 | -0.15 (-0.87%) | 54,805 |
28 Jul 2005 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 18.25 | 18.25 | 17.1 | 17.15 | 17.15 | -0.55 (-3.11%) | 19,883 |
26 Jul 2005 | INR | 19.9 | 19.9 | 17.25 | 17.7 | 17.7 | -0.85 (-4.58%) | 150,955 |
25 Jul 2005 | INR | 17.5 | 18.65 | 16.5 | 18.55 | 18.55 | +1.55 (+9.12%) | 247,824 |
22 Jul 2005 | INR | 17.3 | 17.45 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 31,495 |
21 Jul 2005 | INR | 16.5 | 17.7 | 16.5 | 17.2 | 17.2 | +1 (+6.17%) | 143,810 |
20 Jul 2005 | INR | 15.75 | 16.5 | 15.75 | 16.2 | 16.2 | +0.2 (+1.25%) | 91,096 |
19 Jul 2005 | INR | 15.65 | 16.2 | 15.5 | 16 | 16 | +0.65 (+4.23%) | 108,450 |
18 Jul 2005 | INR | 15.9 | 16 | 15.1 | 15.35 | 15.35 | +0.35 (+2.33%) | 21,990 |
15 Jul 2005 | INR | 16 | 16 | 14.65 | 15 | 15 | +0.1 (+0.67%) | 10,564 |
14 Jul 2005 | INR | 15 | 15.5 | 14.55 | 14.9 | 14.9 | -0.3 (-1.97%) | 18,416 |
13 Jul 2005 | INR | 15.85 | 15.85 | 15.05 | 15.2 | 15.2 | +0.1 (+0.66%) | 8,570 |
12 Jul 2005 | INR | 15 | 16.1 | 15 | 15.1 | 15.1 | -0.75 (-4.73%) | 25,143 |
11 Jul 2005 | INR | 16.45 | 16.5 | 15.35 | 15.85 | 15.85 | +0.35 (+2.26%) | 14,656 |
8 Jul 2005 | INR | 16.35 | 16.35 | 15.1 | 15.5 | 15.5 | +0.6 (+4.03%) | 8,567 |
7 Jul 2005 | INR | 14.75 | 16.25 | 14.75 | 14.9 | 14.9 | -1 (-6.29%) | 17,523 |
6 Jul 2005 | INR | 15.5 | 16.2 | 15.5 | 15.9 | 15.9 | +0.4 (+2.58%) | 42,480 |
5 Jul 2005 | INR | 15.75 | 16 | 15.25 | 15.5 | 15.5 | -0.4 (-2.52%) | 17,951 |
4 Jul 2005 | INR | 15.05 | 16.45 | 15.05 | 15.9 | 15.9 | +1.25 (+8.53%) | 31,700 |
1 Jul 2005 | INR | 15.45 | 15.7 | 14.65 | 14.65 | 14.65 | -0.4 (-2.66%) | 16,246 |
30 Jun 2005 | INR | 15 | 16.05 | 14.7 | 15.05 | 15.05 | -0.45 (-2.90%) | 22,217 |