Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | INR | 9.05 | 9.05 | 7.43 | 7.93 | 7.93 | -0.32 (-3.88%) | 3,507 |
14 Sep 2005 | INR | 9.5 | 9.5 | 7.81 | 8.25 | 8.25 | -0.42 (-4.84%) | 2,310 |
13 Sep 2005 | INR | 9 | 9 | 7.5 | 8.67 | 8.67 | +0.47 (+5.73%) | 2,059 |
12 Sep 2005 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.85 (-9.39%) | 200 |
9 Sep 2005 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.8 (+9.70%) | 5 |
8 Sep 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
7 Sep 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 7.34 | 8.25 | 7.34 | 8.25 | 8.25 | +0.1 (+1.23%) | 3,605 |
5 Sep 2005 | INR | 8.2 | 8.24 | 7 | 8.15 | 8.15 | +0.65 (+8.67%) | 2,901 |
2 Sep 2005 | INR | 7.49 | 7.5 | 6.55 | 7.5 | 7.5 | +0.28 (+3.88%) | 2,610 |
1 Sep 2005 | INR | 8.69 | 8.69 | 7.22 | 7.22 | 7.22 | -1.46 (-16.82%) | 1,805 |
31 Aug 2005 | INR | 7.95 | 9.7 | 7.95 | 8.68 | 8.68 | -0.15 (-1.70%) | 5,125 |
30 Aug 2005 | INR | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.96 (-9.81%) | 1,000 |
29 Aug 2005 | INR | 9.87 | 9.87 | 8.95 | 9.79 | 9.79 | +0.79 (+8.78%) | 3,300 |
26 Aug 2005 | INR | 8.6 | 9 | 8.6 | 9 | 9 | +0.5 (+5.88%) | 7,300 |
25 Aug 2005 | INR | 8.92 | 8.92 | 7.9 | 8.5 | 8.5 | +0.39 (+4.81%) | 17,300 |
24 Aug 2005 | INR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | +0.73 (+9.89%) | 12,985 |
23 Aug 2005 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.67 (+9.99%) | 3,700 |
22 Aug 2005 | INR | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | +0.61 (+10%) | 450 |
19 Aug 2005 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.55 (+9.91%) | 3,250 |
18 Aug 2005 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.5 (+9.90%) | 700 |
17 Aug 2005 | INR | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.45 (+9.78%) | 6,010 |
16 Aug 2005 | INR | 5.03 | 5.03 | 4.5 | 4.6 | 4.6 | +0.02 (+0.44%) | 8,100 |
15 Aug 2005 | INR | 0 | 0 | 0 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 4.07 | 4.58 | 4.07 | 4.58 | 4.58 | +0.41 (+9.83%) | 5,894 |
11 Aug 2005 | INR | 3.51 | 4.17 | 3.44 | 4.17 | 4.17 | +0.37 (+9.74%) | 8,301 |
10 Aug 2005 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
9 Aug 2005 | INR | 3.4 | 3.8 | 3.4 | 3.8 | 3.8 | +0.34 (+9.83%) | 850 |
8 Aug 2005 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.34 (-8.95%) | 1,000 |
5 Aug 2005 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.4 (-9.52%) | 1,000 |