Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | INR | 27.8 | 27.8 | 24.9 | 25.9 | 25.9 | +0.35 (+1.37%) | 42,370 |
8 Sep 2005 | INR | 23.6 | 25.85 | 22.35 | 25.55 | 25.55 | +1.75 (+7.35%) | 28,976 |
7 Sep 2005 | INR | 0 | 0 | 0 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 24.1 | 24.7 | 22.5 | 23.8 | 23.8 | -0.95 (-3.84%) | 10,948 |
5 Sep 2005 | INR | 26.5 | 26.5 | 24.6 | 24.75 | 24.75 | -0.3 (-1.20%) | 12,815 |
2 Sep 2005 | INR | 27.5 | 27.5 | 24.5 | 25.05 | 25.05 | -0.15 (-0.60%) | 28,928 |
1 Sep 2005 | INR | 26.4 | 27.2 | 25 | 25.2 | 25.2 | -0.97 (-3.71%) | 29,664 |
31 Aug 2005 | INR | 24.85 | 27.1 | 24.85 | 26.17 | 26.17 | +1.34 (+5.40%) | 228,181 |
30 Aug 2005 | INR | 24 | 25.55 | 22 | 24.83 | 24.83 | +1.5 (+6.43%) | 130,845 |
29 Aug 2005 | INR | 23.4 | 24.9 | 22.71 | 23.33 | 23.33 | -0.57 (-2.38%) | 32,660 |
26 Aug 2005 | INR | 24.5 | 24.5 | 22.26 | 23.9 | 23.9 | +0.58 (+2.49%) | 57,779 |
25 Aug 2005 | INR | 23.7 | 24.75 | 22.25 | 23.32 | 23.32 | +0.32 (+1.39%) | 133,852 |
24 Aug 2005 | INR | 23.6 | 25 | 19.5 | 23 | 23 | +0.4 (+1.77%) | 378,793 |
23 Aug 2005 | INR | 19.85 | 23.28 | 19.85 | 22.6 | 22.6 | +3.2 (+16.49%) | 477,858 |
22 Aug 2005 | INR | 18.75 | 21.09 | 18.6 | 19.4 | 19.4 | +1.82 (+10.35%) | 211,293 |
19 Aug 2005 | INR | 14.21 | 17.58 | 14.21 | 17.58 | 17.58 | +2.93 (+20.00%) | 90,487 |
18 Aug 2005 | INR | 15.9 | 15.9 | 14.05 | 14.65 | 14.65 | +0.08 (+0.55%) | 10,740 |
17 Aug 2005 | INR | 13.9 | 15.25 | 13.9 | 14.57 | 14.57 | +0.27 (+1.89%) | 6,623 |
16 Aug 2005 | INR | 14 | 14.85 | 13.65 | 14.3 | 14.3 | -0.01 (-0.07%) | 7,603 |
15 Aug 2005 | INR | 0 | 0 | 0 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 14.9 | 15 | 14.1 | 14.31 | 14.31 | +0.26 (+1.85%) | 7,930 |
11 Aug 2005 | INR | 14.15 | 15 | 14.05 | 14.05 | 14.05 | +0.04 (+0.29%) | 4,350 |
10 Aug 2005 | INR | 17.1 | 17.1 | 13.99 | 14.01 | 14.01 | -0.54 (-3.71%) | 11,147 |
9 Aug 2005 | INR | 14.21 | 15.2 | 14.21 | 14.55 | 14.55 | +0.1 (+0.69%) | 12,820 |
8 Aug 2005 | INR | 12.6 | 15.86 | 12.6 | 14.45 | 14.45 | +0.26 (+1.83%) | 14,975 |
5 Aug 2005 | INR | 14.2 | 14.25 | 13.6 | 14.19 | 14.19 | -0.01 (-0.07%) | 10,325 |
4 Aug 2005 | INR | 14.25 | 14.25 | 13.61 | 14.2 | 14.2 | +0.2 (+1.43%) | 4,700 |
3 Aug 2005 | INR | 14.6 | 14.75 | 14 | 14 | 14 | -0.75 (-5.08%) | 16,050 |
2 Aug 2005 | INR | 15.5 | 16 | 14.65 | 14.75 | 14.75 | +0.25 (+1.72%) | 14,100 |
1 Aug 2005 | INR | 13.85 | 15.58 | 13.85 | 14.5 | 14.5 | +0.8 (+5.84%) | 27,714 |