Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | INR | 3.51 | 4.25 | 3.51 | 4 | 25 | +0.25 (+6.67%) | 66,240 |
29 Jun 2005 | INR | 3.9 | 3.9 | 3.75 | 3.75 | 23.4375 | +0.2 (+5.63%) | 5,000 |
28 Jun 2005 | INR | 3.75 | 3.8 | 3.55 | 3.55 | 22.1875 | -0.21 (-5.59%) | 36,020 |
27 Jun 2005 | INR | 3.88 | 4 | 3.76 | 3.76 | 23.5 | +0.05 (+1.35%) | 21,000 |
24 Jun 2005 | INR | 3.72 | 3.75 | 3.71 | 3.71 | 23.1875 | -0.09 (-2.37%) | 40,000 |
23 Jun 2005 | INR | 3.5 | 4 | 3.5 | 3.8 | 23.75 | -0.05 (-1.30%) | 28,350 |
22 Jun 2005 | INR | 4.1 | 4.3 | 3.8 | 3.85 | 24.0625 | -0.31 (-7.45%) | 47,000 |
21 Jun 2005 | INR | 4.2 | 4.5 | 4.15 | 4.16 | 26 | 0.0 (0.0%) | 34,750 |
20 Jun 2005 | INR | 4.21 | 4.8 | 4.16 | 4.16 | 26 | -0.09 (-2.12%) | 23,000 |
17 Jun 2005 | INR | 4.5 | 4.59 | 4.11 | 4.25 | 26.5625 | -0.3 (-6.59%) | 91,000 |
16 Jun 2005 | INR | 4.35 | 4.79 | 4.35 | 4.55 | 28.4375 | -0.29 (-5.99%) | 18,000 |
15 Jun 2005 | INR | 4.4 | 4.99 | 4.4 | 4.84 | 30.25 | +0.26 (+5.68%) | 118,500 |
14 Jun 2005 | INR | 4.35 | 4.65 | 4.2 | 4.58 | 28.625 | +0.36 (+8.53%) | 62,600 |
13 Jun 2005 | INR | 3.92 | 4.5 | 3.92 | 4.22 | 26.375 | -0.38 (-8.26%) | 37,010 |
10 Jun 2005 | INR | 4.8 | 5 | 4.31 | 4.6 | 28.75 | -0.09 (-1.92%) | 34,050 |
9 Jun 2005 | INR | 4.98 | 4.98 | 4.37 | 4.69 | 29.3125 | +0.09 (+1.96%) | 67,270 |
8 Jun 2005 | INR | 4.55 | 4.9 | 4.39 | 4.6 | 28.75 | +0.18 (+4.07%) | 150,560 |
7 Jun 2005 | INR | 4.1 | 4.63 | 4.1 | 4.42 | 27.625 | +0.97 (+28.12%) | 38,040 |
6 Jun 2005 | INR | 0 | 0 | 0 | 3.45 | 21.5625 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 3.45 | 21.5625 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 3.9 | 3.9 | 3.45 | 3.45 | 21.5625 | -0.05 (-1.43%) | 22,000 |
1 Jun 2005 | INR | 3.49 | 3.5 | 3.49 | 3.5 | 21.875 | -0.1 (-2.78%) | 17,500 |
31 May 2005 | INR | 3.6 | 3.95 | 3.6 | 3.6 | 22.5 | 0.0 (0.0%) | 13,000 |
30 May 2005 | INR | 3.5 | 3.8 | 3.5 | 3.6 | 22.5 | 0.0 (0.0%) | 33,000 |
27 May 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 22.5 | -0.25 (-6.49%) | 1,000 |
26 May 2005 | INR | 3.8 | 3.9 | 3.65 | 3.85 | 24.0625 | +0.3 (+8.45%) | 27,000 |
25 May 2005 | INR | 3.79 | 3.96 | 3.55 | 3.55 | 22.1875 | -0.42 (-10.58%) | 25,000 |
24 May 2005 | INR | 3.5 | 4 | 3.5 | 3.97 | 24.8125 | +0.1 (+2.58%) | 45,330 |
23 May 2005 | INR | 3.4 | 3.87 | 3.4 | 3.87 | 24.1875 | +0.5 (+14.84%) | 10,000 |
20 May 2005 | INR | 3.36 | 3.37 | 3.35 | 3.37 | 21.0625 | -0.03 (-0.88%) | 7,000 |