Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | +0.34 (+3.74%) | 200 |
26 Jul 2005 | INR | 9.03 | 9.1 | 8.65 | 9.1 | 9.1 | -0.5 (-5.21%) | 2,800 |
25 Jul 2005 | INR | 9.01 | 9.6 | 9 | 9.6 | 9.6 | +0.2 (+2.13%) | 2,600 |
22 Jul 2005 | INR | 9.25 | 9.74 | 9.01 | 9.4 | 9.4 | -0.1 (-1.05%) | 4,560 |
21 Jul 2005 | INR | 9.15 | 9.5 | 9.15 | 9.5 | 9.5 | +0.3 (+3.26%) | 4,600 |
20 Jul 2005 | INR | 9.25 | 9.4 | 9 | 9.2 | 9.2 | -0.54 (-5.54%) | 6,500 |
19 Jul 2005 | INR | 9.4 | 9.74 | 9.05 | 9.74 | 9.74 | +0.24 (+2.53%) | 3,900 |
18 Jul 2005 | INR | 9.65 | 9.65 | 9 | 9.5 | 9.5 | +0.5 (+5.56%) | 4,850 |
15 Jul 2005 | INR | 9.2 | 9.2 | 9 | 9 | 9 | -0.45 (-4.76%) | 1,100 |
14 Jul 2005 | INR | 9 | 9.45 | 9 | 9.45 | 9.45 | -0.55 (-5.50%) | 1,400 |
13 Jul 2005 | INR | 10 | 10 | 10 | 10 | 10 | +0.2 (+2.04%) | 100 |
12 Jul 2005 | INR | 9 | 9.8 | 9 | 9.8 | 9.8 | +0.75 (+8.29%) | 300 |
11 Jul 2005 | INR | 9.5 | 10 | 9.05 | 9.05 | 9.05 | -0.95 (-9.50%) | 2,710 |
8 Jul 2005 | INR | 10 | 10 | 9.7 | 10 | 10 | +0.95 (+10.50%) | 5,000 |
7 Jul 2005 | INR | 9.85 | 9.85 | 9.05 | 9.05 | 9.05 | +0.05 (+0.56%) | 220 |
6 Jul 2005 | INR | 8.7 | 9 | 8.7 | 9 | 9 | 0.0 (0.0%) | 8,810 |
5 Jul 2005 | INR | 8.05 | 9 | 8 | 9 | 9 | 0.0 (0.0%) | 700 |
4 Jul 2005 | INR | 9.9 | 9.9 | 9 | 9 | 9 | -0.7 (-7.22%) | 210 |
1 Jul 2005 | INR | 9 | 9.7 | 9 | 9.7 | 9.7 | -0.9 (-8.49%) | 820 |
30 Jun 2005 | INR | 9.98 | 10.6 | 9.98 | 10.6 | 10.6 | +1.55 (+17.13%) | 4,950 |
29 Jun 2005 | INR | 10.7 | 10.7 | 9.05 | 9.05 | 9.05 | -1.1 (-10.84%) | 810 |
28 Jun 2005 | INR | 9.12 | 10.32 | 9.11 | 10.15 | 10.15 | +1.55 (+18.02%) | 2,200 |
27 Jun 2005 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.5 (-5.49%) | 200 |
24 Jun 2005 | INR | 9.95 | 9.95 | 9 | 9.1 | 9.1 | -0.89 (-8.91%) | 3,500 |
23 Jun 2005 | INR | 11.7 | 11.7 | 9.5 | 9.99 | 9.99 | +0.24 (+2.46%) | 1,489 |
22 Jun 2005 | INR | 10.35 | 10.35 | 9.75 | 9.75 | 9.75 | -0.65 (-6.25%) | 457 |
21 Jun 2005 | INR | 13 | 13 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 110 |
20 Jun 2005 | INR | 10.6 | 10.9 | 8 | 10.9 | 10.9 | +0.95 (+9.55%) | 7,730 |
17 Jun 2005 | INR | 10.35 | 10.35 | 8.55 | 9.95 | 9.95 | +0.45 (+4.74%) | 895 |