Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | INR | 32.5 | 33.45 | 31.8 | 32.4 | 32.4 | +1.65 (+5.37%) | 35,750 |
9 Sep 2005 | INR | 34 | 34.5 | 30.75 | 30.75 | 30.75 | -2.8 (-8.35%) | 20,950 |
8 Sep 2005 | INR | 36 | 36 | 32.9 | 33.55 | 33.55 | -0.65 (-1.90%) | 41,305 |
7 Sep 2005 | INR | 0 | 0 | 0 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 35.5 | 35.9 | 32.2 | 34.2 | 34.2 | -0.25 (-0.73%) | 43,345 |
5 Sep 2005 | INR | 35 | 36.15 | 33.5 | 34.45 | 34.45 | +1.55 (+4.71%) | 126,807 |
2 Sep 2005 | INR | 32.9 | 32.9 | 32 | 32.9 | 32.9 | +2.95 (+9.85%) | 152,992 |
1 Sep 2005 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +2.7 (+9.91%) | 87,040 |
31 Aug 2005 | INR | 28.2 | 29.5 | 27.15 | 27.25 | 27.25 | -0.25 (-0.91%) | 11,976 |
30 Aug 2005 | INR | 26 | 28 | 24.95 | 27.5 | 27.5 | +1.45 (+5.57%) | 31,140 |
29 Aug 2005 | INR | 25.4 | 26.85 | 25.4 | 26.05 | 26.05 | -0.9 (-3.34%) | 13,425 |
26 Aug 2005 | INR | 26 | 27 | 25.8 | 26.95 | 26.95 | +1.35 (+5.27%) | 22,230 |
25 Aug 2005 | INR | 25.5 | 26.45 | 25.15 | 25.6 | 25.6 | +0.6 (+2.40%) | 10,856 |
24 Aug 2005 | INR | 25.2 | 26.5 | 24.55 | 25 | 25 | 0.0 (0.0%) | 38,490 |
23 Aug 2005 | INR | 26.05 | 27.8 | 25 | 25 | 25 | -1.05 (-4.03%) | 15,236 |
22 Aug 2005 | INR | 27.9 | 28 | 26.05 | 26.05 | 26.05 | +0.55 (+2.16%) | 13,845 |
19 Aug 2005 | INR | 27.35 | 27.35 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 6,510 |
18 Aug 2005 | INR | 26.05 | 27.5 | 26 | 26 | 26 | -1 (-3.70%) | 7,900 |
17 Aug 2005 | INR | 27 | 27.7 | 26.45 | 27 | 27 | -0.1 (-0.37%) | 6,340 |
16 Aug 2005 | INR | 27 | 28.7 | 26 | 27.1 | 27.1 | -0.1 (-0.37%) | 10,080 |
15 Aug 2005 | INR | 0 | 0 | 0 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 28 | 28 | 26 | 27.2 | 27.2 | +0.1 (+0.37%) | 9,050 |
11 Aug 2005 | INR | 28.1 | 29 | 27.1 | 27.1 | 27.1 | -1.2 (-4.24%) | 9,025 |
10 Aug 2005 | INR | 27.05 | 28.9 | 27 | 28.3 | 28.3 | +1.15 (+4.24%) | 37,220 |
9 Aug 2005 | INR | 27.65 | 28.9 | 25.4 | 27.15 | 27.15 | +0.65 (+2.45%) | 70,838 |
8 Aug 2005 | INR | 26.4 | 26.5 | 25.25 | 26.5 | 26.5 | +2.4 (+9.96%) | 66,298 |
5 Aug 2005 | INR | 21.5 | 24.1 | 21.5 | 24.1 | 24.1 | +2.25 (+10.30%) | 19,531 |
4 Aug 2005 | INR | 21.75 | 22.5 | 21 | 21.85 | 21.85 | +1.3 (+6.33%) | 17,150 |
3 Aug 2005 | INR | 21.75 | 21.9 | 20.5 | 20.55 | 20.55 | +0.6 (+3.01%) | 16,330 |
2 Aug 2005 | INR | 18.5 | 20 | 18.25 | 19.95 | 19.95 | +1.75 (+9.62%) | 25,600 |