Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | INR | 4.85 | 4.9 | 4.32 | 4.5 | 4.5 | -0.24 (-5.06%) | 80,000 |
15 Jun 2005 | INR | 4.7 | 4.9 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 33,550 |
14 Jun 2005 | INR | 5 | 5.3 | 4.72 | 4.72 | 4.72 | -0.28 (-5.60%) | 192,000 |
13 Jun 2005 | INR | 4.98 | 5.17 | 4.5 | 5 | 5 | +0.24 (+5.04%) | 134,500 |
10 Jun 2005 | INR | 5 | 5.05 | 4.7 | 4.76 | 4.76 | -0.24 (-4.80%) | 122,550 |
9 Jun 2005 | INR | 4.75 | 5 | 4.71 | 5 | 5 | -0.23 (-4.40%) | 172,000 |
8 Jun 2005 | INR | 5.5 | 5.5 | 5.08 | 5.23 | 5.23 | -0.27 (-4.91%) | 317,520 |
7 Jun 2005 | INR | 6.6 | 6.6 | 5.5 | 5.5 | 5.5 | +1.45 (+35.80%) | 723,970 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 3.85 | 4.72 | 3.65 | 4.05 | 4.05 | +0.1 (+2.53%) | 110,000 |
1 Jun 2005 | INR | 4 | 4 | 3.52 | 3.95 | 3.95 | +0.48 (+13.83%) | 28,510 |
31 May 2005 | INR | 3.51 | 3.7 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 37,110 |
30 May 2005 | INR | 3.4 | 3.75 | 3.4 | 3.5 | 3.5 | -0.16 (-4.37%) | 58,490 |
27 May 2005 | INR | 4 | 4 | 3.65 | 3.66 | 3.66 | -0.34 (-8.50%) | 60,000 |
26 May 2005 | INR | 4.4 | 4.4 | 3.81 | 4 | 4 | 0.0 (0.0%) | 108,250 |
25 May 2005 | INR | 3.3 | 4.75 | 3.3 | 4 | 4 | -0.01 (-0.25%) | 141,500 |
24 May 2005 | INR | 4.65 | 4.65 | 3.91 | 4.01 | 4.01 | +0.11 (+2.82%) | 112,480 |
23 May 2005 | INR | 4 | 4.25 | 3.85 | 3.9 | 3.9 | +0.1 (+2.63%) | 104,000 |
20 May 2005 | INR | 4.35 | 4.35 | 3.51 | 3.8 | 3.8 | +0.15 (+4.11%) | 106,760 |
19 May 2005 | INR | 3.18 | 4 | 3.12 | 3.65 | 3.65 | -0.22 (-5.68%) | 89,550 |
18 May 2005 | INR | 4.24 | 4.24 | 3.55 | 3.87 | 3.87 | +0.08 (+2.11%) | 51,600 |
17 May 2005 | INR | 4.2 | 4.2 | 3.27 | 3.79 | 3.79 | +0.29 (+8.29%) | 109,850 |
16 May 2005 | INR | 3.12 | 4 | 3.12 | 3.5 | 3.5 | 0.0 (0.0%) | 169,650 |
13 May 2005 | INR | 3.3 | 3.74 | 3.1 | 3.5 | 3.5 | +0.15 (+4.48%) | 62,500 |
12 May 2005 | INR | 4 | 4 | 3.21 | 3.35 | 3.35 | +0.08 (+2.45%) | 4,750 |
11 May 2005 | INR | 3.2 | 3.82 | 3 | 3.27 | 3.27 | +0.07 (+2.19%) | 61,250 |
10 May 2005 | INR | 3.9 | 3.9 | 2.85 | 3.2 | 3.2 | -0.2 (-5.88%) | 37,990 |
9 May 2005 | INR | 3.29 | 3.45 | 3.29 | 3.4 | 3.4 | -0.1 (-2.86%) | 13,500 |
6 May 2005 | INR | 3.6 | 3.68 | 3.15 | 3.5 | 3.5 | +0.3 (+9.38%) | 140,800 |