Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 5.63 | 6.97 | 5.63 | 6.8 | 6.8 | +0.62 (+10.03%) | 2,045 |
26 Jul 2005 | INR | 6.5 | 6.5 | 6.05 | 6.18 | 6.18 | +0.08 (+1.31%) | 2,615 |
25 Jul 2005 | INR | 6.2 | 6.51 | 6.1 | 6.1 | 6.1 | -0.7 (-10.29%) | 2,499 |
22 Jul 2005 | INR | 6.2 | 6.8 | 6.2 | 6.8 | 6.8 | +0.17 (+2.56%) | 1,600 |
21 Jul 2005 | INR | 6.5 | 7 | 6.5 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,300 |
20 Jul 2005 | INR | 6.1 | 6.75 | 6.1 | 6.6 | 6.6 | +0.09 (+1.38%) | 1,300 |
19 Jul 2005 | INR | 5.34 | 6.6 | 5.34 | 6.51 | 6.51 | +0.07 (+1.09%) | 2,700 |
18 Jul 2005 | INR | 6.34 | 7.49 | 6.34 | 6.44 | 6.44 | -0.06 (-0.92%) | 8,901 |
15 Jul 2005 | INR | 6.03 | 6.5 | 6.03 | 6.5 | 6.5 | 0.0 (0.0%) | 2,601 |
14 Jul 2005 | INR | 6 | 6.5 | 6 | 6.5 | 6.5 | 0.0 (0.0%) | 1,400 |
13 Jul 2005 | INR | 5.61 | 6.9 | 5.61 | 6.5 | 6.5 | +0.1 (+1.56%) | 2,305 |
12 Jul 2005 | INR | 6.35 | 6.7 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 3,200 |
11 Jul 2005 | INR | 6.71 | 6.71 | 6.16 | 6.41 | 6.41 | -0.39 (-5.74%) | 1,800 |
8 Jul 2005 | INR | 6.5 | 6.8 | 6.15 | 6.8 | 6.8 | +0.1 (+1.49%) | 1,100 |
7 Jul 2005 | INR | 5.5 | 6.79 | 5.5 | 6.7 | 6.7 | +0.7 (+11.67%) | 1,511 |
6 Jul 2005 | INR | 5.51 | 6.15 | 5.25 | 6 | 6 | -0.25 (-4%) | 3,415 |
5 Jul 2005 | INR | 6.25 | 6.25 | 5.9 | 6.25 | 6.25 | +0.6 (+10.62%) | 2,800 |
4 Jul 2005 | INR | 6 | 6.25 | 5.5 | 5.65 | 5.65 | -0.26 (-4.40%) | 2,250 |
1 Jul 2005 | INR | 6.84 | 6.84 | 5.73 | 5.91 | 5.91 | +0.05 (+0.85%) | 3,200 |
30 Jun 2005 | INR | 6 | 6 | 5.75 | 5.86 | 5.86 | -0.14 (-2.33%) | 960 |
29 Jun 2005 | INR | 4.85 | 6 | 4.85 | 6 | 6 | 0.0 (0.0%) | 1,675 |
28 Jun 2005 | INR | 6 | 6 | 5.75 | 6 | 6 | +0.25 (+4.35%) | 500 |
27 Jun 2005 | INR | 6 | 6 | 5.74 | 5.75 | 5.75 | -0.25 (-4.17%) | 1,500 |
24 Jun 2005 | INR | 5.25 | 6.25 | 5.25 | 6 | 6 | +0.5 (+9.09%) | 2,520 |
23 Jun 2005 | INR | 5.5 | 6.88 | 5.05 | 5.5 | 5.5 | -0.35 (-5.98%) | 3,660 |
22 Jun 2005 | INR | 5.77 | 6.05 | 5.77 | 5.85 | 5.85 | -0.62 (-9.58%) | 700 |
21 Jun 2005 | INR | 4.77 | 6.47 | 4.77 | 6.47 | 6.47 | +0.84 (+14.92%) | 2,120 |
20 Jun 2005 | INR | 5.02 | 6.01 | 5.02 | 5.63 | 5.63 | -0.62 (-9.92%) | 1,780 |
17 Jun 2005 | INR | 6.5 | 6.75 | 5.4 | 6.25 | 6.25 | 0.0 (0.0%) | 2,081 |