Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | INR | 29 | 30 | 27.6 | 30 | 30 | +1 (+3.45%) | 425 |
28 Sep 2005 | INR | 29 | 29 | 28 | 29 | 29 | +0.8 (+2.84%) | 226 |
27 Sep 2005 | INR | 0 | 0 | 0 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
26 Sep 2005 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 150 |
23 Sep 2005 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 75 |
22 Sep 2005 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | -1.5 (-4.59%) | 350 |
21 Sep 2005 | INR | 34.35 | 34.35 | 32.7 | 32.7 | 32.7 | -1.65 (-4.80%) | 400 |
20 Sep 2005 | INR | 0 | 0 | 0 | 34.35 | 34.35 | 0.0 (0.0%) | 0 |
19 Sep 2005 | INR | 0 | 0 | 0 | 34.35 | 34.35 | 0.0 (0.0%) | 0 |
16 Sep 2005 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | +1.65 (+5.05%) | 250 |
15 Sep 2005 | INR | 0 | 0 | 0 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
14 Sep 2005 | INR | 33.5 | 33.5 | 32.7 | 32.7 | 32.7 | -1.65 (-4.80%) | 1,639 |
13 Sep 2005 | INR | 36.35 | 36.35 | 33 | 34.35 | 34.35 | -0.3 (-0.87%) | 2,161 |
12 Sep 2005 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | +1.65 (+5%) | 475 |
9 Sep 2005 | INR | 32.75 | 33.85 | 32.75 | 33 | 33 | +0.75 (+2.33%) | 3,850 |
8 Sep 2005 | INR | 33 | 33.05 | 32 | 32.25 | 32.25 | +0.75 (+2.38%) | 3,550 |
7 Sep 2005 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 31 | 31.5 | 31 | 31.5 | 31.5 | +1.5 (+5%) | 275 |
5 Sep 2005 | INR | 29.6 | 30 | 29.6 | 30 | 30 | -1.15 (-3.69%) | 520 |
2 Sep 2005 | INR | 32 | 32 | 30.5 | 31.15 | 31.15 | -0.65 (-2.04%) | 1,233 |
1 Sep 2005 | INR | 32.85 | 32.85 | 31.5 | 31.8 | 31.8 | +0.5 (+1.60%) | 425 |
31 Aug 2005 | INR | 34.4 | 34.4 | 31.3 | 31.3 | 31.3 | -1.5 (-4.57%) | 725 |
30 Aug 2005 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | -1.4 (-4.09%) | 200 |
29 Aug 2005 | INR | 36 | 36 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 800 |
26 Aug 2005 | INR | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | +0.95 (+2.71%) | 100 |
25 Aug 2005 | INR | 35 | 35.25 | 35 | 35 | 35 | -1 (-2.78%) | 103 |
24 Aug 2005 | INR | 34 | 36 | 34 | 36 | 36 | +1.2 (+3.45%) | 500 |
23 Aug 2005 | INR | 36.9 | 36.9 | 34.8 | 34.8 | 34.8 | -1.7 (-4.66%) | 500 |
22 Aug 2005 | INR | 37.5 | 37.5 | 36.5 | 36.5 | 36.5 | -1.3 (-3.44%) | 1,300 |
19 Aug 2005 | INR | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | +1.8 (+5%) | 100 |