Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | INR | 26.9 | 31.65 | 26.9 | 29.7 | 29.7 | +3.3 (+12.50%) | 29,700 |
24 Aug 2005 | INR | 29 | 29 | 26.15 | 26.4 | 26.4 | -1.1 (-4.00%) | 6,900 |
23 Aug 2005 | INR | 28.5 | 30 | 26.65 | 27.5 | 27.5 | +2 (+7.84%) | 17,400 |
22 Aug 2005 | INR | 27 | 27.25 | 25.1 | 25.5 | 25.5 | -1.05 (-3.95%) | 8,600 |
19 Aug 2005 | INR | 24.15 | 27 | 24.15 | 26.55 | 26.55 | +1.5 (+5.99%) | 14,000 |
18 Aug 2005 | INR | 25.5 | 27 | 24.55 | 25.05 | 25.05 | -0.15 (-0.60%) | 19,600 |
17 Aug 2005 | INR | 24.3 | 26 | 24 | 25.2 | 25.2 | +0.5 (+2.02%) | 11,300 |
16 Aug 2005 | INR | 23.8 | 25 | 22.9 | 24.7 | 24.7 | +2.2 (+9.78%) | 14,900 |
15 Aug 2005 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 22.3 | 23 | 22.25 | 22.5 | 22.5 | -0.7 (-3.02%) | 7,100 |
11 Aug 2005 | INR | 22.5 | 23.25 | 22 | 23.2 | 23.2 | -0.05 (-0.22%) | 6,500 |
10 Aug 2005 | INR | 23 | 23.25 | 22.05 | 23.25 | 23.25 | +1.45 (+6.65%) | 2,900 |
9 Aug 2005 | INR | 22.25 | 23 | 21.75 | 21.8 | 21.8 | -1.7 (-7.23%) | 6,800 |
8 Aug 2005 | INR | 23 | 23.7 | 22.6 | 23.5 | 23.5 | -0.2 (-0.84%) | 7,700 |
5 Aug 2005 | INR | 23.75 | 23.75 | 21.7 | 23.7 | 23.7 | +2.2 (+10.23%) | 6,200 |
4 Aug 2005 | INR | 20.55 | 22.5 | 20.55 | 21.5 | 21.5 | -0.4 (-1.83%) | 3,300 |
3 Aug 2005 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
2 Aug 2005 | INR | 21.35 | 22 | 21.35 | 21.9 | 21.9 | -1.1 (-4.78%) | 1,500 |
1 Aug 2005 | INR | 22.7 | 23 | 19.8 | 23 | 23 | +0.25 (+1.10%) | 1,600 |
29 Jul 2005 | INR | 21 | 22.75 | 21 | 22.75 | 22.75 | +1.15 (+5.32%) | 3,600 |
28 Jul 2005 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 21.25 | 21.6 | 21.25 | 21.6 | 21.6 | -0.2 (-0.92%) | 1,400 |
26 Jul 2005 | INR | 27 | 27 | 21.8 | 21.8 | 21.8 | -1.4 (-6.03%) | 700 |
25 Jul 2005 | INR | 27.5 | 28.6 | 23.2 | 23.2 | 23.2 | -0.8 (-3.33%) | 11,900 |
22 Jul 2005 | INR | 23 | 24 | 22.75 | 24 | 24 | +1 (+4.35%) | 15,100 |
21 Jul 2005 | INR | 22.8 | 23 | 22.5 | 23 | 23 | +1.5 (+6.98%) | 9,700 |
20 Jul 2005 | INR | 24.4 | 24.4 | 21.4 | 21.5 | 21.5 | -1.5 (-6.52%) | 5,000 |
19 Jul 2005 | INR | 21.1 | 24.35 | 21.1 | 23 | 23 | +1 (+4.55%) | 5,400 |
18 Jul 2005 | INR | 22 | 24.85 | 21.1 | 22 | 22 | +0.05 (+0.23%) | 3,200 |
15 Jul 2005 | INR | 21.05 | 21.95 | 21 | 21.95 | 21.95 | +0.95 (+4.52%) | 1,400 |