Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | INR | 8.7 | 8.75 | 8 | 8.25 | 8.25 | -0.45 (-5.17%) | 10,100 |
9 Sep 2005 | INR | 10.6 | 10.6 | 7.15 | 8.7 | 8.7 | -0.45 (-4.92%) | 8,462 |
8 Sep 2005 | INR | 8.75 | 9.24 | 8.6 | 9.15 | 9.15 | +0.25 (+2.81%) | 11,440 |
7 Sep 2005 | INR | 0 | 0 | 0 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 7.49 | 9.5 | 7.49 | 8.9 | 8.9 | -0.5 (-5.32%) | 4,970 |
5 Sep 2005 | INR | 8.5 | 9.4 | 8 | 9.4 | 9.4 | +0.9 (+10.59%) | 26,802 |
2 Sep 2005 | INR | 7.45 | 10.25 | 7.45 | 8.5 | 8.5 | -0.8 (-8.60%) | 6,470 |
1 Sep 2005 | INR | 9.5 | 9.5 | 8.1 | 9.3 | 9.3 | +0.3 (+3.33%) | 10,720 |
31 Aug 2005 | INR | 10.5 | 10.5 | 9 | 9 | 9 | -0.5 (-5.26%) | 5,200 |
30 Aug 2005 | INR | 9 | 10.14 | 8.9 | 9.5 | 9.5 | +1.05 (+12.43%) | 46,350 |
29 Aug 2005 | INR | 9.1 | 9.1 | 8 | 8.45 | 8.45 | +0.85 (+11.18%) | 3,810 |
26 Aug 2005 | INR | 8 | 8.5 | 7.01 | 7.6 | 7.6 | -0.29 (-3.68%) | 6,650 |
25 Aug 2005 | INR | 6.37 | 7.89 | 6.37 | 7.89 | 7.89 | -0.06 (-0.75%) | 650 |
24 Aug 2005 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.25 (+3.25%) | 20 |
23 Aug 2005 | INR | 6.46 | 7.7 | 6.43 | 7.7 | 7.7 | -0.3 (-3.75%) | 2,010 |
22 Aug 2005 | INR | 7.21 | 8.65 | 7.21 | 8 | 8 | -1 (-11.11%) | 1,040 |
19 Aug 2005 | INR | 9 | 9 | 9 | 9 | 9 | +0.6 (+7.14%) | 50 |
18 Aug 2005 | INR | 7.2 | 8.4 | 7.2 | 8.4 | 8.4 | -0.19 (-2.21%) | 8,000 |
17 Aug 2005 | INR | 8.6 | 8.6 | 6.8 | 8.59 | 8.59 | +1.39 (+19.31%) | 46,750 |
16 Aug 2005 | INR | 8.25 | 8.25 | 6.1 | 7.2 | 7.2 | +0.31 (+4.50%) | 630 |
15 Aug 2005 | INR | 0 | 0 | 0 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 8 | 8 | 6.3 | 6.89 | 6.89 | -0.1 (-1.43%) | 500 |
11 Aug 2005 | INR | 7.39 | 7.39 | 6.5 | 6.99 | 6.99 | -0.46 (-6.17%) | 400 |
10 Aug 2005 | INR | 7.7 | 7.7 | 6 | 7.45 | 7.45 | +0.95 (+14.62%) | 21,600 |
9 Aug 2005 | INR | 8.64 | 8.64 | 6.02 | 6.5 | 6.5 | -0.7 (-9.72%) | 1,300 |
8 Aug 2005 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +1.2 (+20%) | 50 |
5 Aug 2005 | INR | 6.05 | 6.05 | 6 | 6 | 6 | -0.9 (-13.04%) | 3,000 |
4 Aug 2005 | INR | 7.9 | 7.9 | 6.41 | 6.9 | 6.9 | -0.32 (-4.43%) | 1,700 |
3 Aug 2005 | INR | 7.99 | 7.99 | 6.43 | 7.22 | 7.22 | +0.17 (+2.41%) | 800 |
2 Aug 2005 | INR | 7.45 | 7.45 | 6.35 | 7.05 | 7.05 | +0.05 (+0.71%) | 8,250 |