Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | INR | 8.1 | 8.72 | 8 | 8.7 | 8.7 | +0.7 (+8.75%) | 26,060 |
15 Jul 2005 | INR | 8.39 | 8.39 | 7.9 | 8 | 8 | -0.25 (-3.03%) | 10,469 |
14 Jul 2005 | INR | 7.6 | 8.5 | 7.4 | 8.25 | 8.25 | +0.75 (+10%) | 14,823 |
13 Jul 2005 | INR | 8 | 8 | 7.35 | 7.5 | 7.5 | -0.45 (-5.66%) | 20,057 |
12 Jul 2005 | INR | 8.37 | 8.37 | 7.5 | 7.95 | 7.95 | -0.16 (-1.97%) | 27,002 |
11 Jul 2005 | INR | 8.7 | 10 | 8.1 | 8.11 | 8.11 | -0.53 (-6.13%) | 65,969 |
8 Jul 2005 | INR | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | +1.44 (+20.00%) | 98,729 |
7 Jul 2005 | INR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | +1.2 (+20%) | 43,558 |
6 Jul 2005 | INR | 6.75 | 6.75 | 6 | 6 | 6 | -1 (-14.29%) | 3,950 |
5 Jul 2005 | INR | 7 | 7 | 6.01 | 7 | 7 | +0.5 (+7.69%) | 27,737 |
4 Jul 2005 | INR | 6.25 | 6.5 | 5.65 | 6.5 | 6.5 | +1.08 (+19.93%) | 45,515 |
1 Jul 2005 | INR | 5.35 | 5.95 | 5.35 | 5.42 | 5.42 | +0.32 (+6.27%) | 13,900 |
30 Jun 2005 | INR | 4.85 | 5.5 | 4.85 | 5.1 | 5.1 | 0.0 (0.0%) | 7,655 |
29 Jun 2005 | INR | 4.8 | 5.1 | 4.8 | 5.1 | 5.1 | +0.15 (+3.03%) | 2,900 |
28 Jun 2005 | INR | 4.75 | 5 | 4.7 | 4.95 | 4.95 | +0.45 (+10%) | 7,700 |
27 Jun 2005 | INR | 4.5 | 5.2 | 4.4 | 4.5 | 4.5 | +0.15 (+3.45%) | 6,900 |
24 Jun 2005 | INR | 3.76 | 4.9 | 3.76 | 4.35 | 4.35 | 0.0 (0.0%) | 3,500 |
23 Jun 2005 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
22 Jun 2005 | INR | 4.25 | 5 | 4.25 | 4.35 | 4.35 | -0.65 (-13%) | 7,050 |
21 Jun 2005 | INR | 4.6 | 5 | 4.52 | 5 | 5 | -0.04 (-0.79%) | 2,100 |
20 Jun 2005 | INR | 4.9 | 5.04 | 4.7 | 5.04 | 5.04 | +0.14 (+2.86%) | 1,600 |
17 Jun 2005 | INR | 5.01 | 5.01 | 4.5 | 4.9 | 4.9 | -0.6 (-10.91%) | 5,460 |
16 Jun 2005 | INR | 5.2 | 5.78 | 5 | 5.5 | 5.5 | +0.1 (+1.85%) | 9,650 |
15 Jun 2005 | INR | 5.5 | 5.5 | 5.36 | 5.4 | 5.4 | -0.55 (-9.24%) | 4,100 |
14 Jun 2005 | INR | 5.8 | 6.25 | 5.4 | 5.95 | 5.95 | +0.05 (+0.85%) | 11,500 |
13 Jun 2005 | INR | 6.09 | 6.09 | 5.4 | 5.9 | 5.9 | +0.1 (+1.72%) | 5,700 |
10 Jun 2005 | INR | 7.13 | 7.16 | 5.5 | 5.8 | 5.8 | -0.21 (-3.49%) | 15,400 |
9 Jun 2005 | INR | 5.9 | 6.48 | 5.6 | 6.01 | 6.01 | +0.61 (+11.30%) | 31,188 |
8 Jun 2005 | INR | 4.75 | 5.4 | 4.75 | 5.4 | 5.4 | +0.9 (+20%) | 27,637 |
7 Jun 2005 | INR | 4.5 | 4.99 | 4.35 | 4.5 | 4.5 | -0.33 (-6.83%) | 6,974 |