Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | INR | 9.3 | 10.22 | 9.3 | 10.1 | 10.1 | +0.67 (+7.10%) | 11,300 |
24 Jun 2005 | INR | 8.95 | 9.98 | 8.91 | 9.43 | 9.43 | +0.18 (+1.95%) | 5,100 |
23 Jun 2005 | INR | 9 | 9.58 | 9 | 9.25 | 9.25 | -0.17 (-1.80%) | 8,300 |
22 Jun 2005 | INR | 9.5 | 9.8 | 9.35 | 9.42 | 9.42 | -0.11 (-1.15%) | 4,900 |
21 Jun 2005 | INR | 9.22 | 9.7 | 9.2 | 9.53 | 9.53 | -0.32 (-3.25%) | 4,600 |
20 Jun 2005 | INR | 9.5 | 10.49 | 9.5 | 9.85 | 9.85 | -0.15 (-1.50%) | 13,000 |
17 Jun 2005 | INR | 10.5 | 10.5 | 10 | 10 | 10 | -1 (-9.09%) | 6,103 |
16 Jun 2005 | INR | 11.5 | 11.75 | 10.25 | 11 | 11 | -0.25 (-2.22%) | 26,750 |
15 Jun 2005 | INR | 9.7 | 11.25 | 9.7 | 11.25 | 11.25 | +0.75 (+7.14%) | 23,400 |
14 Jun 2005 | INR | 9.01 | 10.5 | 9.01 | 10.5 | 10.5 | +0.95 (+9.95%) | 17,250 |
13 Jun 2005 | INR | 10.05 | 10.15 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 9,675 |
10 Jun 2005 | INR | 9.61 | 10.25 | 9.61 | 10.05 | 10.05 | -0.04 (-0.40%) | 20,400 |
9 Jun 2005 | INR | 9.05 | 10.09 | 9.05 | 10.09 | 10.09 | +0.09 (+0.90%) | 6,900 |
8 Jun 2005 | INR | 10.01 | 10.39 | 9.8 | 10 | 10 | -0.49 (-4.67%) | 15,900 |
7 Jun 2005 | INR | 10.19 | 10.5 | 9.92 | 10.49 | 10.49 | +1.09 (+11.60%) | 19,650 |
6 Jun 2005 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 9.9 | 9.9 | 9.02 | 9.4 | 9.4 | -0.5 (-5.05%) | 3,003 |
1 Jun 2005 | INR | 9.85 | 10 | 9.12 | 9.9 | 9.9 | +0.42 (+4.43%) | 17,783 |
31 May 2005 | INR | 8.8 | 9.87 | 8.52 | 9.48 | 9.48 | +0.67 (+7.60%) | 14,600 |
30 May 2005 | INR | 9.5 | 9.7 | 8.81 | 8.81 | 8.81 | -0.23 (-2.54%) | 13,800 |
27 May 2005 | INR | 10 | 10.3 | 9 | 9.04 | 9.04 | -0.38 (-4.03%) | 7,000 |
26 May 2005 | INR | 10.79 | 10.98 | 9.3 | 9.42 | 9.42 | -0.82 (-8.01%) | 11,600 |
25 May 2005 | INR | 8.65 | 10.3 | 8.65 | 10.24 | 10.24 | +0.73 (+7.68%) | 19,731 |
24 May 2005 | INR | 9.75 | 10.2 | 9.1 | 9.51 | 9.51 | +0.2 (+2.15%) | 12,968 |
23 May 2005 | INR | 8.5 | 9.36 | 8.25 | 9.31 | 9.31 | +0.81 (+9.53%) | 8,200 |
20 May 2005 | INR | 8.03 | 9 | 8.03 | 8.5 | 8.5 | 0.0 (0.0%) | 12,385 |
19 May 2005 | INR | 8.11 | 9 | 8.11 | 8.5 | 8.5 | -0.11 (-1.28%) | 4,201 |
18 May 2005 | INR | 7.85 | 8.7 | 7.85 | 8.61 | 8.61 | +0.17 (+2.01%) | 3,200 |
17 May 2005 | INR | 8.07 | 8.9 | 8.07 | 8.44 | 8.44 | -0.3 (-3.43%) | 7,150 |