Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | INR | 22 | 23.65 | 21.6 | 23.65 | 23.65 | +1 (+4.42%) | 35,925 |
16 Sep 2005 | INR | 20.55 | 22.65 | 20.55 | 22.65 | 22.65 | +1.05 (+4.86%) | 105,709 |
15 Sep 2005 | INR | 20 | 21.6 | 19.65 | 21.6 | 21.6 | +1 (+4.85%) | 42,242 |
14 Sep 2005 | INR | 18.7 | 20.6 | 18.7 | 20.6 | 20.6 | +0.95 (+4.83%) | 232,821 |
13 Sep 2005 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 3,409 |
12 Sep 2005 | INR | 20.9 | 21.45 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 12,650 |
9 Sep 2005 | INR | 23.9 | 23.9 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 255,825 |
8 Sep 2005 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 36,220 |
7 Sep 2005 | INR | 0 | 0 | 0 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1 (+4.82%) | 45,200 |
5 Sep 2005 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +0.95 (+4.80%) | 16,678 |
2 Sep 2005 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 57,625 |
1 Sep 2005 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.87 (+4.83%) | 49,810 |
31 Aug 2005 | INR | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | +1.63 (+9.94%) | 83,901 |
30 Aug 2005 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +1.49 (+9.99%) | 9,925 |
29 Aug 2005 | INR | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | +1.35 (+9.96%) | 15,846 |
26 Aug 2005 | INR | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | +1.23 (+9.98%) | 14,350 |
25 Aug 2005 | INR | 12.3 | 12.33 | 11.6 | 12.33 | 12.33 | +1.12 (+9.99%) | 14,100 |
24 Aug 2005 | INR | 10.15 | 11.5 | 9.71 | 11.21 | 11.21 | +0.21 (+1.91%) | 65,006 |
23 Aug 2005 | INR | 10.1 | 12.1 | 10.1 | 11 | 11 | 0.0 (0.0%) | 34,388 |
22 Aug 2005 | INR | 9.5 | 11.36 | 9.5 | 11 | 11 | +0.67 (+6.49%) | 50,178 |
19 Aug 2005 | INR | 10 | 10.5 | 9.7 | 10.33 | 10.33 | +0.03 (+0.29%) | 19,949 |
18 Aug 2005 | INR | 8.75 | 10.3 | 8.75 | 10.3 | 10.3 | +0.55 (+5.64%) | 15,345 |
17 Aug 2005 | INR | 9.4 | 9.8 | 9.06 | 9.75 | 9.75 | +0.65 (+7.14%) | 21,415 |
16 Aug 2005 | INR | 9.2 | 9.65 | 9.05 | 9.1 | 9.1 | -0.36 (-3.81%) | 17,000 |
15 Aug 2005 | INR | 0 | 0 | 0 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 9.21 | 9.8 | 9.21 | 9.46 | 9.46 | -0.04 (-0.42%) | 17,100 |
11 Aug 2005 | INR | 9.18 | 9.8 | 9.18 | 9.5 | 9.5 | +0.4 (+4.40%) | 13,098 |
10 Aug 2005 | INR | 9.32 | 9.4 | 9.06 | 9.1 | 9.1 | +0.04 (+0.44%) | 6,802 |
9 Aug 2005 | INR | 9 | 9.35 | 9 | 9.06 | 9.06 | -0.04 (-0.44%) | 4,900 |