Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | INR | 18.5 | 18.5 | 17.04 | 17.22 | 17.22 | -0.98 (-5.38%) | 8,500 |
17 Jun 2005 | INR | 19.05 | 19.25 | 18 | 18.2 | 18.2 | -1.13 (-5.85%) | 21,400 |
16 Jun 2005 | INR | 19.35 | 19.8 | 19.1 | 19.33 | 19.33 | -0.67 (-3.35%) | 19,124 |
15 Jun 2005 | INR | 19 | 20 | 18.9 | 20 | 20 | +1.08 (+5.71%) | 27,934 |
14 Jun 2005 | INR | 17.25 | 19.25 | 16.81 | 18.92 | 18.92 | +1.62 (+9.36%) | 27,135 |
13 Jun 2005 | INR | 16.95 | 17.5 | 16.3 | 17.3 | 17.3 | +0.3 (+1.76%) | 20,389 |
10 Jun 2005 | INR | 18.5 | 20.65 | 16.99 | 17 | 17 | -0.44 (-2.52%) | 55,382 |
9 Jun 2005 | INR | 16 | 17.44 | 14.3 | 17.44 | 17.44 | +2.9 (+19.94%) | 67,882 |
8 Jun 2005 | INR | 13.51 | 15 | 13.4 | 14.54 | 14.54 | +1.19 (+8.91%) | 38,360 |
7 Jun 2005 | INR | 12.4 | 13.7 | 12.16 | 13.35 | 13.35 | +1.59 (+13.52%) | 9,067 |
6 Jun 2005 | INR | 0 | 0 | 0 | 11.76 | 11.76 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 11.76 | 11.76 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 12.15 | 12.45 | 11.61 | 11.76 | 11.76 | +0.25 (+2.17%) | 3,700 |
1 Jun 2005 | INR | 11.75 | 11.75 | 11.5 | 11.51 | 11.51 | -0.19 (-1.62%) | 1,000 |
31 May 2005 | INR | 12 | 12.1 | 11.7 | 11.7 | 11.7 | -0.45 (-3.70%) | 1,750 |
30 May 2005 | INR | 12.07 | 12.15 | 12 | 12.15 | 12.15 | +0.15 (+1.25%) | 6,533 |
27 May 2005 | INR | 12 | 12.35 | 12 | 12 | 12 | +0.1 (+0.84%) | 7,500 |
26 May 2005 | INR | 11.7 | 12.03 | 11.7 | 11.9 | 11.9 | -0.07 (-0.58%) | 6,200 |
25 May 2005 | INR | 12 | 12.55 | 11.75 | 11.97 | 11.97 | +0.14 (+1.18%) | 10,100 |
24 May 2005 | INR | 12.1 | 12.39 | 11.83 | 11.83 | 11.83 | -0.57 (-4.60%) | 5,151 |
23 May 2005 | INR | 12 | 12.45 | 11.9 | 12.4 | 12.4 | +0.4 (+3.33%) | 12,556 |
20 May 2005 | INR | 10.53 | 12 | 10.53 | 12 | 12 | +0.8 (+7.14%) | 9,300 |
19 May 2005 | INR | 11.4 | 11.6 | 10.8 | 11.2 | 11.2 | +0.6 (+5.66%) | 7,602 |
18 May 2005 | INR | 10.8 | 10.8 | 10.53 | 10.6 | 10.6 | +0.1 (+0.95%) | 2,700 |
17 May 2005 | INR | 10.75 | 11 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 14,833 |
16 May 2005 | INR | 10.25 | 11.25 | 10.2 | 10.7 | 10.7 | +0.3 (+2.88%) | 17,350 |
13 May 2005 | INR | 10.5 | 10.6 | 10.11 | 10.4 | 10.4 | +0.37 (+3.69%) | 4,650 |
12 May 2005 | INR | 9.9 | 10.03 | 9.9 | 10.03 | 10.03 | +0.03 (+0.30%) | 800 |
11 May 2005 | INR | 9.7 | 10.55 | 9.7 | 10 | 10 | -0.07 (-0.70%) | 4,600 |
10 May 2005 | INR | 10.05 | 10.49 | 10.02 | 10.07 | 10.07 | -0.33 (-3.17%) | 800 |