Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | INR | 11.25 | 11.25 | 9.4 | 9.8 | 9.8 | -0.53 (-5.13%) | 12,640 |
17 Jun 2005 | INR | 12.95 | 12.95 | 9.1 | 10.33 | 10.33 | -0.99 (-8.75%) | 44,831 |
16 Jun 2005 | INR | 11.32 | 11.32 | 11.29 | 11.32 | 11.32 | +1.88 (+19.92%) | 59,758 |
15 Jun 2005 | INR | 9.44 | 9.44 | 9 | 9.44 | 9.44 | +1.57 (+19.95%) | 27,150 |
14 Jun 2005 | INR | 7.25 | 7.87 | 7.25 | 7.87 | 7.87 | +1.31 (+19.97%) | 4,650 |
13 Jun 2005 | INR | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.04 (-13.68%) | 500 |
10 Jun 2005 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | +0.1 (+1.33%) | 100 |
9 Jun 2005 | INR | 7.5 | 8.15 | 7.5 | 7.5 | 7.5 | -1 (-11.76%) | 4,400 |
8 Jun 2005 | INR | 9 | 9 | 8 | 8.5 | 8.5 | +0.5 (+6.25%) | 4,100 |
7 Jun 2005 | INR | 8.7 | 8.7 | 7.55 | 8 | 8 | -0.54 (-6.32%) | 5,050 |
6 Jun 2005 | INR | 8.4 | 9.1 | 8.4 | 8.54 | 8.54 | +1.72 (+25.22%) | 15,752 |
3 Jun 2005 | INR | 0 | 0 | 0 | 6.82 | 6.82 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.5 | 7.5 | 6.82 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,600 |
1 Jun 2005 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 500 |
31 May 2005 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.05 (+0.74%) | 500 |
30 May 2005 | INR | 7.15 | 7.15 | 6.8 | 6.8 | 6.8 | -0.45 (-6.21%) | 400 |
27 May 2005 | INR | 6.28 | 7.25 | 6.27 | 7.25 | 7.25 | -0.25 (-3.33%) | 250 |
26 May 2005 | INR | 7.03 | 7.5 | 7.03 | 7.5 | 7.5 | -0.45 (-5.66%) | 700 |
25 May 2005 | INR | 8 | 8.5 | 7 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,600 |
24 May 2005 | INR | 8.79 | 8.8 | 7.75 | 8 | 8 | +0.55 (+7.38%) | 3,400 |
23 May 2005 | INR | 6.99 | 7.45 | 6.99 | 7.45 | 7.45 | +1.24 (+19.97%) | 11,049 |
20 May 2005 | INR | 7.1 | 7.5 | 6.21 | 6.21 | 6.21 | -0.17 (-2.66%) | 1,600 |
19 May 2005 | INR | 6.9 | 6.9 | 6.01 | 6.38 | 6.38 | -0.52 (-7.54%) | 3,850 |
18 May 2005 | INR | 6.9 | 7.21 | 6.9 | 6.9 | 6.9 | +0.89 (+14.81%) | 3,800 |
17 May 2005 | INR | 6.01 | 6.99 | 6 | 6.01 | 6.01 | -0.99 (-14.14%) | 3,150 |
16 May 2005 | INR | 5.93 | 7 | 5.93 | 7 | 7 | +0.71 (+11.29%) | 1,400 |
13 May 2005 | INR | 0 | 0 | 0 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |
12 May 2005 | INR | 6.1 | 6.35 | 6.1 | 6.29 | 6.29 | +0.28 (+4.66%) | 9,249 |
11 May 2005 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99 (-14.14%) | 100 |
10 May 2005 | INR | 7 | 7 | 7 | 7 | 7 | +0.9 (+14.75%) | 1,000 |