Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | INR | 8.96 | 9.5 | 8.96 | 9.1 | 9.1 | +0.19 (+2.13%) | 8,000 |
5 Aug 2005 | INR | 9 | 9.4 | 8.71 | 8.91 | 8.91 | -0.23 (-2.52%) | 9,150 |
4 Aug 2005 | INR | 9 | 9.4 | 8.86 | 9.14 | 9.14 | +0.32 (+3.63%) | 7,100 |
3 Aug 2005 | INR | 8.11 | 9.8 | 8.11 | 8.82 | 8.82 | -0.42 (-4.55%) | 20,942 |
2 Aug 2005 | INR | 8.62 | 9.25 | 8.62 | 9.24 | 9.24 | +0.24 (+2.67%) | 10,150 |
1 Aug 2005 | INR | 9.16 | 9.39 | 8.76 | 9 | 9 | -0.7 (-7.22%) | 9,250 |
29 Jul 2005 | INR | 9.55 | 10.35 | 9.51 | 9.7 | 9.7 | -0.23 (-2.32%) | 8,200 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9.93 | 9.93 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9.05 | 10.18 | 9.05 | 9.93 | 9.93 | +0.67 (+7.24%) | 15,529 |
26 Jul 2005 | INR | 9.9 | 10.24 | 9.1 | 9.26 | 9.26 | -0.16 (-1.70%) | 26,700 |
25 Jul 2005 | INR | 9.05 | 10 | 9.05 | 9.42 | 9.42 | -0.73 (-7.19%) | 20,500 |
22 Jul 2005 | INR | 10.6 | 10.6 | 9.5 | 10.15 | 10.15 | +0.51 (+5.29%) | 13,550 |
21 Jul 2005 | INR | 9.5 | 10.7 | 9.5 | 9.64 | 9.64 | +0.39 (+4.22%) | 44,791 |
20 Jul 2005 | INR | 8.75 | 9.92 | 8.75 | 9.25 | 9.25 | +0.25 (+2.78%) | 24,600 |
19 Jul 2005 | INR | 8.9 | 9.84 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 14,700 |
18 Jul 2005 | INR | 10.39 | 10.39 | 8.9 | 9.1 | 9.1 | -0.35 (-3.70%) | 6,000 |
15 Jul 2005 | INR | 8.9 | 9.5 | 8.85 | 9.45 | 9.45 | +0.5 (+5.59%) | 5,310 |
14 Jul 2005 | INR | 8.2 | 9.25 | 8.2 | 8.95 | 8.95 | -0.05 (-0.56%) | 10,100 |
13 Jul 2005 | INR | 8.03 | 9 | 8.03 | 9 | 9 | +0.34 (+3.93%) | 5,500 |
12 Jul 2005 | INR | 9.84 | 9.84 | 8.65 | 8.66 | 8.66 | -0.29 (-3.24%) | 5,203 |
11 Jul 2005 | INR | 9.5 | 9.5 | 8.9 | 8.95 | 8.95 | -0.65 (-6.77%) | 8,800 |
8 Jul 2005 | INR | 8.9 | 9.89 | 8.9 | 9.6 | 9.6 | +0.1 (+1.05%) | 6,375 |
7 Jul 2005 | INR | 9.5 | 9.5 | 9.06 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,050 |
6 Jul 2005 | INR | 8.47 | 9.75 | 8.47 | 9.45 | 9.45 | +0.05 (+0.53%) | 4,984 |
5 Jul 2005 | INR | 10.45 | 10.45 | 9.16 | 9.4 | 9.4 | -0.1 (-1.05%) | 10,402 |
4 Jul 2005 | INR | 8.56 | 9.77 | 8.56 | 9.5 | 9.5 | +0.65 (+7.34%) | 21,741 |
1 Jul 2005 | INR | 9.1 | 9.1 | 8.77 | 8.85 | 8.85 | 0.0 (0.0%) | 4,700 |
30 Jun 2005 | INR | 8.8 | 9.29 | 8.8 | 8.85 | 8.85 | -0.45 (-4.84%) | 2,500 |
29 Jun 2005 | INR | 8.73 | 9.3 | 8.73 | 9.3 | 9.3 | +0.45 (+5.08%) | 3,700 |
28 Jun 2005 | INR | 9.75 | 9.75 | 8.85 | 8.85 | 8.85 | -1.25 (-12.38%) | 9,434 |