Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 8.94 | 9.88 | 8.8 | 9.5 | 9.5 | +1 (+11.76%) | 35,350 |
1 Jun 2005 | INR | 8.6 | 8.85 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 5,200 |
31 May 2005 | INR | 8.25 | 9.2 | 8.25 | 8.6 | 8.6 | +0.4 (+4.88%) | 6,600 |
30 May 2005 | INR | 8.46 | 8.46 | 8.2 | 8.2 | 8.2 | -0.45 (-5.20%) | 3,096 |
27 May 2005 | INR | 8.51 | 8.89 | 8.5 | 8.65 | 8.65 | -0.1 (-1.14%) | 3,100 |
26 May 2005 | INR | 8.5 | 8.99 | 8.5 | 8.75 | 8.75 | -0.11 (-1.24%) | 16,725 |
25 May 2005 | INR | 8.6 | 8.9 | 8.5 | 8.86 | 8.86 | +0.71 (+8.71%) | 19,115 |
24 May 2005 | INR | 8 | 8.2 | 8 | 8.15 | 8.15 | +0.15 (+1.88%) | 2,299 |
23 May 2005 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.35 (+4.58%) | 3,300 |
20 May 2005 | INR | 7.6 | 7.65 | 7.5 | 7.65 | 7.65 | -0.25 (-3.16%) | 4,700 |
19 May 2005 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.3 (+3.95%) | 200 |
18 May 2005 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.31 (-3.92%) | 100 |
17 May 2005 | INR | 8 | 8 | 7.9 | 7.91 | 7.91 | -0.3 (-3.65%) | 1,400 |
16 May 2005 | INR | 7.65 | 9 | 7.65 | 8.21 | 8.21 | -0.29 (-3.41%) | 4,102 |
13 May 2005 | INR | 8 | 8 | 7.9 | 8.5 | 8.5 | +0.5 (+6.25%) | 1,300 |
12 May 2005 | INR | 7.5 | 8.4 | 7.5 | 8 | 8 | +0.2 (+2.56%) | 1,514 |
11 May 2005 | INR | 7.8 | 8.2 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 3,900 |
10 May 2005 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.45 (-5.39%) | 3,600 |
9 May 2005 | INR | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | +0.1 (+1.21%) | 400 |
6 May 2005 | INR | 7.7 | 9 | 7.7 | 8.25 | 8.25 | +0.35 (+4.43%) | 5,800 |
5 May 2005 | INR | 7.25 | 7.9 | 7.25 | 7.9 | 7.9 | +0.69 (+9.57%) | 4,300 |
4 May 2005 | INR | 7.2 | 7.2 | 7.2 | 7.21 | 7.21 | +0.21 (+3%) | 2,300 |
3 May 2005 | INR | 7.05 | 7.05 | 7 | 7 | 7 | -0.01 (-0.14%) | 300 |
2 May 2005 | INR | 7.3 | 7.3 | 7.01 | 7.01 | 7.01 | -0.29 (-3.97%) | 700 |
29 Apr 2005 | INR | 7.7 | 7.7 | 7.25 | 7.3 | 7.3 | -0.5 (-6.41%) | 1,700 |
28 Apr 2005 | INR | 8 | 8 | 7.8 | 7.8 | 7.8 | -0.8 (-9.30%) | 500 |
27 Apr 2005 | INR | 7.6 | 8.7 | 7.6 | 8.6 | 8.6 | +0.9 (+11.69%) | 2,460 |
26 Apr 2005 | INR | 7.85 | 7.85 | 7.85 | 7.7 | 7.7 | -0.4 (-4.94%) | 100 |