Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | INR | 9.65 | 9.79 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 13,553 |
7 Sep 2005 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 9.7 | 9.7 | 9.17 | 9.7 | 9.7 | +0.35 (+3.74%) | 4,600 |
5 Sep 2005 | INR | 9.95 | 10 | 9.2 | 9.35 | 9.35 | -0.15 (-1.58%) | 7,308 |
2 Sep 2005 | INR | 9.18 | 9.9 | 9.03 | 9.5 | 9.5 | -0.25 (-2.56%) | 2,050 |
1 Sep 2005 | INR | 9.25 | 9.9 | 9.02 | 9.75 | 9.75 | +0.64 (+7.03%) | 8,287 |
31 Aug 2005 | INR | 10 | 10 | 9.11 | 9.11 | 9.11 | -0.78 (-7.89%) | 3,750 |
30 Aug 2005 | INR | 9.6 | 10.05 | 9 | 9.89 | 9.89 | -0.11 (-1.10%) | 5,140 |
29 Aug 2005 | INR | 10.75 | 10.75 | 9.5 | 10 | 10 | +0.22 (+2.25%) | 16,690 |
26 Aug 2005 | INR | 9.7 | 9.8 | 9 | 9.78 | 9.78 | +1.53 (+18.55%) | 25,850 |
25 Aug 2005 | INR | 7.56 | 8.25 | 7.55 | 8.25 | 8.25 | 0.0 (0.0%) | 1,500 |
24 Aug 2005 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.24 (+3.00%) | 270 |
23 Aug 2005 | INR | 7.4 | 8.25 | 7.4 | 8.01 | 8.01 | -0.19 (-2.32%) | 2,610 |
22 Aug 2005 | INR | 8.25 | 8.5 | 8.2 | 8.2 | 8.2 | -0.7 (-7.87%) | 7,900 |
19 Aug 2005 | INR | 0 | 0 | 0 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
18 Aug 2005 | INR | 7.75 | 8.9 | 7.75 | 8.9 | 8.9 | +1.2 (+15.58%) | 1,600 |
17 Aug 2005 | INR | 7.15 | 8.25 | 7.15 | 7.7 | 7.7 | -0.4 (-4.94%) | 1,210 |
16 Aug 2005 | INR | 6.7 | 8.4 | 6.7 | 8.1 | 8.1 | +0.9 (+12.50%) | 1,510 |
15 Aug 2005 | INR | 0 | 0 | 0 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.8 (-10%) | 250 |
11 Aug 2005 | INR | 7.15 | 8 | 7.1 | 8 | 8 | +0.63 (+8.55%) | 3,731 |
10 Aug 2005 | INR | 7.3 | 8 | 7.3 | 7.37 | 7.37 | -0.78 (-9.57%) | 2,750 |
9 Aug 2005 | INR | 7.35 | 8.15 | 7.35 | 8.15 | 8.15 | +0.55 (+7.24%) | 400 |
8 Aug 2005 | INR | 7 | 7.8 | 7 | 7.6 | 7.6 | -0.4 (-5%) | 710 |
5 Aug 2005 | INR | 7.55 | 8 | 7.5 | 8 | 8 | -0.25 (-3.03%) | 650 |
4 Aug 2005 | INR | 8.26 | 8.75 | 8.25 | 8.25 | 8.25 | -0.31 (-3.62%) | 3,500 |
3 Aug 2005 | INR | 9.35 | 9.35 | 8.31 | 8.56 | 8.56 | +0.04 (+0.47%) | 3,500 |
2 Aug 2005 | INR | 8.61 | 8.61 | 8.52 | 8.52 | 8.52 | -0.92 (-9.75%) | 3,300 |
1 Aug 2005 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | +0.44 (+4.89%) | 100 |
29 Jul 2005 | INR | 9 | 9 | 9 | 9 | 9 | -0.44 (-4.66%) | 1,900 |