Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | INR | 13.2 | 14.2 | 13.2 | 13.5 | 13.5 | -0.03 (-0.22%) | 20,536 |
9 Sep 2005 | INR | 13.5 | 13.73 | 12.2 | 13.53 | 13.53 | +1.23 (+10%) | 68,159 |
8 Sep 2005 | INR | 11.9 | 12.89 | 11.33 | 12.3 | 12.3 | +0.39 (+3.27%) | 30,796 |
7 Sep 2005 | INR | 0 | 0 | 0 | 11.91 | 11.91 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 12.75 | 12.75 | 11.3 | 11.91 | 11.91 | -0.29 (-2.38%) | 17,480 |
5 Sep 2005 | INR | 10.5 | 12.2 | 10.5 | 12.2 | 12.2 | +0.75 (+6.55%) | 11,903 |
2 Sep 2005 | INR | 11.05 | 11.5 | 10.51 | 11.45 | 11.45 | -0.15 (-1.29%) | 9,328 |
1 Sep 2005 | INR | 12.3 | 12.5 | 11.5 | 11.6 | 11.6 | -0.7 (-5.69%) | 5,925 |
31 Aug 2005 | INR | 13.5 | 13.58 | 11.82 | 12.3 | 12.3 | -0.05 (-0.40%) | 26,802 |
30 Aug 2005 | INR | 12.3 | 12.35 | 12.05 | 12.35 | 12.35 | +1.12 (+9.97%) | 12,227 |
29 Aug 2005 | INR | 10.4 | 11.23 | 10.06 | 11.23 | 11.23 | +1.18 (+11.74%) | 39,537 |
26 Aug 2005 | INR | 10.94 | 10.94 | 9.96 | 10.05 | 10.05 | -0.15 (-1.47%) | 6,002 |
25 Aug 2005 | INR | 10.4 | 10.4 | 9.25 | 10.2 | 10.2 | +0.7 (+7.37%) | 1,802 |
24 Aug 2005 | INR | 9.51 | 9.51 | 9.5 | 9.5 | 9.5 | -0.74 (-7.23%) | 1,000 |
23 Aug 2005 | INR | 10.5 | 10.5 | 10 | 10.24 | 10.24 | -0.31 (-2.94%) | 5,950 |
22 Aug 2005 | INR | 10.99 | 11 | 10 | 10.55 | 10.55 | +0.2 (+1.93%) | 6,800 |
19 Aug 2005 | INR | 10.45 | 10.45 | 10.1 | 10.35 | 10.35 | +0.5 (+5.08%) | 8,400 |
18 Aug 2005 | INR | 9.61 | 10.39 | 9.61 | 9.85 | 9.85 | -0.55 (-5.29%) | 2,900 |
17 Aug 2005 | INR | 10 | 10.4 | 9.61 | 10.4 | 10.4 | +0.35 (+3.48%) | 1,601 |
16 Aug 2005 | INR | 10 | 10.05 | 10 | 10.05 | 10.05 | -0.35 (-3.37%) | 800 |
15 Aug 2005 | INR | 0 | 0 | 0 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 10.1 | 10.4 | 10.1 | 10.4 | 10.4 | +0.4 (+4%) | 1,100 |
11 Aug 2005 | INR | 10.25 | 10.3 | 9.9 | 10 | 10 | -0.25 (-2.44%) | 7,102 |
10 Aug 2005 | INR | 9.5 | 10.25 | 9.5 | 10.25 | 10.25 | +0.65 (+6.77%) | 5,300 |
9 Aug 2005 | INR | 10.34 | 10.34 | 9.57 | 9.6 | 9.6 | +0.2 (+2.13%) | 102 |
8 Aug 2005 | INR | 10.4 | 10.4 | 9.4 | 9.4 | 9.4 | -0.14 (-1.47%) | 5,000 |
5 Aug 2005 | INR | 10 | 10 | 9.5 | 9.54 | 9.54 | -0.51 (-5.07%) | 1,400 |
4 Aug 2005 | INR | 10 | 10.38 | 9.5 | 10.05 | 10.05 | -0.05 (-0.50%) | 3,600 |
3 Aug 2005 | INR | 11.4 | 11.4 | 9.71 | 10.1 | 10.1 | -0.3 (-2.88%) | 1,800 |
2 Aug 2005 | INR | 11.08 | 11.08 | 10.1 | 10.4 | 10.4 | +0.15 (+1.46%) | 3,953 |