Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | INR | 8.11 | 8.11 | 7.4 | 7.93 | 7.93 | -0.15 (-1.86%) | 13,207 |
27 Jun 2005 | INR | 8.5 | 8.5 | 8.08 | 8.08 | 8.08 | -0.32 (-3.81%) | 11,400 |
24 Jun 2005 | INR | 6.6 | 9 | 6.6 | 8.4 | 8.4 | +0.65 (+8.39%) | 15,094 |
23 Jun 2005 | INR | 8.12 | 8.25 | 7.56 | 7.75 | 7.75 | -0.37 (-4.56%) | 8,766 |
22 Jun 2005 | INR | 8.05 | 8.64 | 8 | 8.12 | 8.12 | +0.26 (+3.31%) | 4,226 |
21 Jun 2005 | INR | 8 | 8.73 | 7.65 | 7.86 | 7.86 | -0.06 (-0.76%) | 10,113 |
20 Jun 2005 | INR | 9.9 | 9.9 | 7.5 | 7.92 | 7.92 | -1.09 (-12.10%) | 11,554 |
17 Jun 2005 | INR | 10.4 | 10.4 | 8.5 | 9.01 | 9.01 | +0.01 (+0.11%) | 8,854 |
16 Jun 2005 | INR | 10.8 | 10.8 | 9 | 9 | 9 | -1.69 (-15.81%) | 23,898 |
15 Jun 2005 | INR | 11.18 | 11.18 | 10.42 | 10.69 | 10.69 | +0.16 (+1.52%) | 12,850 |
14 Jun 2005 | INR | 10.94 | 11.25 | 9.78 | 10.53 | 10.53 | +0.32 (+3.13%) | 46,751 |
13 Jun 2005 | INR | 11.25 | 11.25 | 9.81 | 10.21 | 10.21 | -0.37 (-3.50%) | 22,750 |
10 Jun 2005 | INR | 11.35 | 11.35 | 10.35 | 10.58 | 10.58 | +0.08 (+0.76%) | 31,285 |
9 Jun 2005 | INR | 11.5 | 11.85 | 10 | 10.5 | 10.5 | -0.51 (-4.63%) | 67,979 |
8 Jun 2005 | INR | 9.55 | 11.68 | 9.08 | 11.01 | 11.01 | +1.27 (+13.04%) | 156,668 |
7 Jun 2005 | INR | 8.58 | 9.74 | 8.34 | 9.74 | 9.74 | +1.87 (+23.76%) | 111,943 |
6 Jun 2005 | INR | 0 | 0 | 0 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.99 | 8.35 | 7.87 | 7.87 | 7.87 | +0.05 (+0.64%) | 2,400 |
1 Jun 2005 | INR | 7.5 | 8.45 | 7.5 | 7.82 | 7.82 | -0.07 (-0.89%) | 2,950 |
31 May 2005 | INR | 6.82 | 7.95 | 6.78 | 7.89 | 7.89 | +0.14 (+1.81%) | 3,520 |
30 May 2005 | INR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 1,009 |
27 May 2005 | INR | 8.7 | 8.7 | 7.8 | 8 | 8 | -0.5 (-5.88%) | 7,580 |
26 May 2005 | INR | 8.75 | 8.75 | 8.49 | 8.5 | 8.5 | -0.2 (-2.30%) | 1,900 |
25 May 2005 | INR | 8.39 | 9.15 | 8.39 | 8.7 | 8.7 | +0.7 (+8.75%) | 16,295 |
24 May 2005 | INR | 9 | 9 | 8 | 8 | 8 | -0.95 (-10.61%) | 42,100 |
23 May 2005 | INR | 9.5 | 9.59 | 8.7 | 8.95 | 8.95 | -0.35 (-3.76%) | 18,321 |
20 May 2005 | INR | 8.5 | 10.5 | 8.5 | 9.3 | 9.3 | +0.32 (+3.56%) | 56,075 |
19 May 2005 | INR | 8.45 | 9.45 | 8.45 | 8.98 | 8.98 | +1.12 (+14.25%) | 31,162 |
18 May 2005 | INR | 8.1 | 8.15 | 7.8 | 7.86 | 7.86 | -0.18 (-2.24%) | 12,925 |