Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | INR | 0 | 0 | 0 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 30.45 | 30.45 | 27.75 | 27.75 | 27.75 | -1.25 (-4.31%) | 4,450 |
5 Sep 2005 | INR | 29.15 | 29.15 | 28 | 29 | 29 | +1.2 (+4.32%) | 4,900 |
2 Sep 2005 | INR | 28 | 29.5 | 27.5 | 27.8 | 27.8 | -1.1 (-3.81%) | 5,450 |
1 Sep 2005 | INR | 30.65 | 31.9 | 28.9 | 28.9 | 28.9 | -1.8 (-5.86%) | 5,461 |
31 Aug 2005 | INR | 29.9 | 30.75 | 29.65 | 30.7 | 30.7 | +1.2 (+4.07%) | 12,413 |
30 Aug 2005 | INR | 28 | 29.85 | 28 | 29.5 | 29.5 | +1.05 (+3.69%) | 17,912 |
29 Aug 2005 | INR | 28.45 | 28.45 | 27 | 28.45 | 28.45 | +2.55 (+9.85%) | 32,795 |
26 Aug 2005 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +2.35 (+9.98%) | 1,426 |
25 Aug 2005 | INR | 22 | 23.55 | 20.5 | 23.55 | 23.55 | +3.05 (+14.88%) | 7,322 |
24 Aug 2005 | INR | 20 | 21.5 | 18.5 | 20.5 | 20.5 | +0.8 (+4.06%) | 7,045 |
23 Aug 2005 | INR | 16.2 | 19.7 | 16.2 | 19.7 | 19.7 | +1.75 (+9.75%) | 5,748 |
22 Aug 2005 | INR | 17.9 | 18 | 17.1 | 17.95 | 17.95 | +0.95 (+5.59%) | 2,501 |
19 Aug 2005 | INR | 17.5 | 17.5 | 16.65 | 17 | 17 | -0.65 (-3.68%) | 480 |
18 Aug 2005 | INR | 18.95 | 18.95 | 17.65 | 17.65 | 17.65 | -1.25 (-6.61%) | 200 |
17 Aug 2005 | INR | 17.5 | 18.9 | 17.4 | 18.9 | 18.9 | +1.35 (+7.69%) | 701 |
16 Aug 2005 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | +0.55 (+3.24%) | 200 |
15 Aug 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 17 | 17.1 | 17 | 17 | 17 | 0.0 (0.0%) | 1,051 |
11 Aug 2005 | INR | 17.9 | 17.9 | 16.95 | 17 | 17 | +0.1 (+0.59%) | 900 |
10 Aug 2005 | INR | 17.4 | 17.4 | 16.9 | 16.9 | 16.9 | +0.1 (+0.60%) | 500 |
9 Aug 2005 | INR | 15.55 | 17 | 15.55 | 16.8 | 16.8 | +0.75 (+4.67%) | 900 |
8 Aug 2005 | INR | 16 | 17 | 16 | 16.05 | 16.05 | -0.6 (-3.60%) | 1,521 |
5 Aug 2005 | INR | 16.8 | 17 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 660 |
4 Aug 2005 | INR | 17.1 | 17.5 | 16.5 | 17.5 | 17.5 | +1 (+6.06%) | 800 |
3 Aug 2005 | INR | 16.75 | 17.95 | 16.25 | 16.5 | 16.5 | -1.5 (-8.33%) | 8,750 |
2 Aug 2005 | INR | 15.55 | 18 | 15.55 | 18 | 18 | +1.55 (+9.42%) | 1,200 |
1 Aug 2005 | INR | 17.25 | 18 | 16.45 | 16.45 | 16.45 | -1.8 (-9.86%) | 6,050 |
29 Jul 2005 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 600 |
28 Jul 2005 | INR | 0 | 0 | 0 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |