Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | INR | 9 | 9 | 9 | 9 | 9 | -0.5 (-5.26%) | 200 |
29 Jul 2005 | INR | 9.8 | 10.25 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 4,228 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9.85 | 9.85 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 1,700 |
26 Jul 2005 | INR | 10.2 | 10.2 | 9.5 | 10 | 10 | 0.0 (0.0%) | 17,400 |
25 Jul 2005 | INR | 9.4 | 10.5 | 9.3 | 10 | 10 | +0.25 (+2.56%) | 15,190 |
22 Jul 2005 | INR | 9.45 | 9.75 | 9.11 | 9.75 | 9.75 | +0.95 (+10.80%) | 7,520 |
21 Jul 2005 | INR | 8.1 | 9.5 | 8.1 | 8.8 | 8.8 | -0.25 (-2.76%) | 1,650 |
20 Jul 2005 | INR | 8.05 | 9.5 | 8.05 | 9.05 | 9.05 | +0.55 (+6.47%) | 4,850 |
19 Jul 2005 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -1 (-10.53%) | 325 |
18 Jul 2005 | INR | 8.27 | 9.5 | 8.26 | 9.5 | 9.5 | -0.2 (-2.06%) | 300 |
15 Jul 2005 | INR | 9.4 | 9.7 | 9.15 | 9.7 | 9.7 | +0.7 (+7.78%) | 3,375 |
14 Jul 2005 | INR | 11 | 11 | 9 | 9 | 9 | -0.25 (-2.70%) | 9,625 |
13 Jul 2005 | INR | 9.25 | 9.25 | 8.9 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,100 |
12 Jul 2005 | INR | 8.7 | 9.2 | 8.7 | 9.2 | 9.2 | -0.05 (-0.54%) | 3,850 |
11 Jul 2005 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 500 |
8 Jul 2005 | INR | 9.25 | 9.25 | 8.91 | 9.25 | 9.25 | +0.15 (+1.65%) | 1,950 |
7 Jul 2005 | INR | 9 | 9.4 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,489 |
6 Jul 2005 | INR | 8.7 | 9.09 | 8.6 | 9 | 9 | -0.29 (-3.12%) | 2,950 |
5 Jul 2005 | INR | 8.99 | 9.5 | 8.76 | 9.29 | 9.29 | +0.29 (+3.22%) | 6,650 |
4 Jul 2005 | INR | 7.55 | 9 | 7.5 | 9 | 9 | +0.65 (+7.78%) | 2,310 |
1 Jul 2005 | INR | 8.9 | 9.32 | 8.25 | 8.35 | 8.35 | +0.34 (+4.24%) | 5,300 |
30 Jun 2005 | INR | 8 | 8.01 | 8 | 8.01 | 8.01 | -0.19 (-2.32%) | 900 |
29 Jun 2005 | INR | 8.1 | 8.21 | 8.1 | 8.2 | 8.2 | 0.0 (0.0%) | 1,400 |
28 Jun 2005 | INR | 8.26 | 8.32 | 8.2 | 8.2 | 8.2 | -0.79 (-8.79%) | 7,050 |
27 Jun 2005 | INR | 9.1 | 9.9 | 8.56 | 8.99 | 8.99 | -0.01 (-0.11%) | 8,700 |
24 Jun 2005 | INR | 8.85 | 9.1 | 8.5 | 9 | 9 | +0.25 (+2.86%) | 11,550 |
23 Jun 2005 | INR | 9.19 | 9.25 | 8.75 | 8.75 | 8.75 | +0.2 (+2.34%) | 7,660 |
22 Jun 2005 | INR | 8.5 | 8.76 | 8.23 | 8.55 | 8.55 | -0.05 (-0.58%) | 1,800 |
21 Jun 2005 | INR | 9 | 9.15 | 8 | 8.6 | 8.6 | -1.2 (-12.24%) | 18,650 |