Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | INR | 11.23 | 11.23 | 10.1 | 10.25 | 10.25 | 0.0 (0.0%) | 604 |
29 Jul 2005 | INR | 9.26 | 10.92 | 9.25 | 10.25 | 10.25 | +0.35 (+3.54%) | 12,962 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 10 | 10.75 | 9.9 | 9.9 | 9.9 | -0.4 (-3.88%) | 4,803 |
26 Jul 2005 | INR | 9.9 | 11 | 9.9 | 10.3 | 10.3 | -0.1 (-0.96%) | 5,800 |
25 Jul 2005 | INR | 11 | 11.25 | 10.4 | 10.4 | 10.4 | -0.67 (-6.05%) | 6,422 |
22 Jul 2005 | INR | 11.35 | 11.4 | 11.05 | 11.07 | 11.07 | +0.07 (+0.64%) | 3,688 |
21 Jul 2005 | INR | 11.4 | 11.5 | 11 | 11 | 11 | -0.06 (-0.54%) | 2,600 |
20 Jul 2005 | INR | 10.8 | 11.4 | 10.8 | 11.06 | 11.06 | -0.34 (-2.98%) | 7,742 |
19 Jul 2005 | INR | 11.25 | 11.6 | 11.05 | 11.4 | 11.4 | +0.15 (+1.33%) | 6,200 |
18 Jul 2005 | INR | 10.1 | 11.5 | 10.1 | 11.25 | 11.25 | +0.5 (+4.65%) | 4,100 |
15 Jul 2005 | INR | 11.52 | 11.52 | 10.02 | 10.75 | 10.75 | +0.34 (+3.27%) | 4,767 |
14 Jul 2005 | INR | 11.4 | 11.4 | 10.41 | 10.41 | 10.41 | -1.14 (-9.87%) | 6,549 |
13 Jul 2005 | INR | 11.35 | 11.75 | 11.35 | 11.55 | 11.55 | +0.55 (+5.00%) | 3,801 |
12 Jul 2005 | INR | 12.49 | 12.49 | 11 | 11 | 11 | -0.4 (-3.51%) | 4,481 |
11 Jul 2005 | INR | 11.5 | 11.75 | 11.4 | 11.4 | 11.4 | +0.5 (+4.59%) | 1,649 |
8 Jul 2005 | INR | 12.47 | 12.47 | 10.8 | 10.9 | 10.9 | -0.4 (-3.54%) | 2,202 |
7 Jul 2005 | INR | 12.7 | 12.7 | 11.3 | 11.3 | 11.3 | -0.5 (-4.24%) | 4,301 |
6 Jul 2005 | INR | 10.37 | 12 | 10.37 | 11.8 | 11.8 | +0.29 (+2.52%) | 8,406 |
5 Jul 2005 | INR | 12.76 | 12.76 | 11.45 | 11.51 | 11.51 | -0.09 (-0.78%) | 7,599 |
4 Jul 2005 | INR | 12.5 | 12.5 | 11.3 | 11.6 | 11.6 | +0.34 (+3.02%) | 4,302 |
1 Jul 2005 | INR | 12.6 | 12.6 | 11.25 | 11.26 | 11.26 | -0.64 (-5.38%) | 1,203 |
30 Jun 2005 | INR | 12.5 | 12.6 | 11.52 | 11.9 | 11.9 | -0.1 (-0.83%) | 7,360 |
29 Jun 2005 | INR | 10.49 | 12 | 10.49 | 12 | 12 | +0.35 (+3.00%) | 5,603 |
28 Jun 2005 | INR | 12.05 | 12.05 | 11.65 | 11.65 | 11.65 | -0.5 (-4.12%) | 6,900 |
27 Jun 2005 | INR | 12.85 | 13 | 12 | 12.15 | 12.15 | -0.35 (-2.80%) | 7,474 |
24 Jun 2005 | INR | 13.25 | 13.25 | 12.35 | 12.5 | 12.5 | +0.69 (+5.84%) | 4,655 |
23 Jun 2005 | INR | 12.5 | 12.7 | 11.81 | 11.81 | 11.81 | -0.53 (-4.29%) | 8,240 |
22 Jun 2005 | INR | 11.8 | 12.92 | 11.8 | 12.34 | 12.34 | +0.59 (+5.02%) | 26,908 |
21 Jun 2005 | INR | 12.3 | 12.3 | 11.5 | 11.75 | 11.75 | -0.25 (-2.08%) | 5,750 |