Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | INR | 3.8 | 4.4 | 3.8 | 4.06 | 25.375 | +0.21 (+5.45%) | 13,020 |
10 Aug 2005 | INR | 4 | 4.06 | 3.85 | 3.85 | 24.0625 | -0.07 (-1.79%) | 35,500 |
9 Aug 2005 | INR | 4 | 4 | 3.92 | 3.92 | 24.5 | -0.09 (-2.24%) | 22,000 |
8 Aug 2005 | INR | 4.05 | 4.2 | 3.62 | 4.01 | 25.0625 | +0.3 (+8.09%) | 53,650 |
5 Aug 2005 | INR | 3.61 | 4.24 | 3.61 | 3.71 | 23.1875 | -0.29 (-7.25%) | 33,020 |
4 Aug 2005 | INR | 4 | 4.2 | 4 | 4 | 25 | -0.12 (-2.91%) | 24,500 |
3 Aug 2005 | INR | 4.2 | 4.3 | 4.05 | 4.12 | 25.75 | +0.07 (+1.73%) | 29,000 |
2 Aug 2005 | INR | 4.25 | 4.3 | 4.05 | 4.05 | 25.3125 | +0.03 (+0.75%) | 21,500 |
1 Aug 2005 | INR | 4.1 | 4.4 | 4 | 4.02 | 25.125 | +0.01 (+0.25%) | 42,500 |
29 Jul 2005 | INR | 3.66 | 4.21 | 3.66 | 4.01 | 25.0625 | -0.09 (-2.20%) | 18,000 |
28 Jul 2005 | INR | 0 | 0 | 0 | 4.1 | 25.625 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 3.52 | 4.2 | 3.52 | 4.1 | 25.625 | -0.15 (-3.53%) | 14,380 |
26 Jul 2005 | INR | 4.01 | 4.3 | 4.01 | 4.25 | 26.5625 | -0.04 (-0.93%) | 21,620 |
25 Jul 2005 | INR | 5.23 | 5.23 | 4.1 | 4.29 | 26.8125 | -0.09 (-2.05%) | 55,460 |
22 Jul 2005 | INR | 4.49 | 4.49 | 4.1 | 4.38 | 27.375 | +0.37 (+9.23%) | 77,030 |
21 Jul 2005 | INR | 3.51 | 4.44 | 3.51 | 4.01 | 25.0625 | -0.04 (-0.99%) | 36,020 |
20 Jul 2005 | INR | 3.7 | 4.19 | 3.7 | 4.05 | 25.3125 | -0.05 (-1.22%) | 57,040 |
19 Jul 2005 | INR | 4 | 4.3 | 3.82 | 4.1 | 25.625 | -0.14 (-3.30%) | 36,000 |
18 Jul 2005 | INR | 4.38 | 4.38 | 4.05 | 4.24 | 26.5 | +0.23 (+5.74%) | 3,020 |
15 Jul 2005 | INR | 4.41 | 4.42 | 3.94 | 4.01 | 25.0625 | -0.18 (-4.30%) | 30,540 |
14 Jul 2005 | INR | 4.32 | 4.32 | 3.62 | 4.19 | 26.1875 | +0.59 (+16.39%) | 122,430 |
13 Jul 2005 | INR | 3.54 | 3.85 | 3.54 | 3.6 | 22.5 | -0.01 (-0.28%) | 20,020 |
12 Jul 2005 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 22.5625 | -0.39 (-9.75%) | 3,000 |
11 Jul 2005 | INR | 3.7 | 4 | 3.7 | 4 | 25 | +0.32 (+8.70%) | 28,000 |
8 Jul 2005 | INR | 3.9 | 3.99 | 3.68 | 3.68 | 23 | -0.05 (-1.34%) | 7,150 |
7 Jul 2005 | INR | 3.73 | 3.73 | 3.73 | 3.73 | 23.3125 | 0.0 (0.0%) | 1,000 |
6 Jul 2005 | INR | 3.72 | 3.91 | 3.72 | 3.73 | 23.3125 | -0.27 (-6.75%) | 65,940 |
5 Jul 2005 | INR | 3.25 | 4 | 3.25 | 4 | 25 | 0.0 (0.0%) | 29,770 |
4 Jul 2005 | INR | 3.66 | 4 | 3.66 | 4 | 25 | +0.37 (+10.19%) | 14,960 |
1 Jul 2005 | INR | 3.89 | 3.89 | 3.63 | 3.63 | 22.6875 | -0.37 (-9.25%) | 9,000 |