Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | INR | 7.49 | 8.61 | 6.01 | 7.49 | 1.498 | +0.29 (+4.03%) | 1,500 |
11 Jul 2005 | INR | 6.6 | 7.5 | 6.6 | 7.2 | 1.44 | +0.22 (+3.15%) | 1,978 |
8 Jul 2005 | INR | 6.6 | 7.86 | 5.75 | 6.98 | 1.396 | +0.15 (+2.20%) | 3,703 |
7 Jul 2005 | INR | 7.7 | 7.7 | 6.1 | 6.83 | 1.366 | +0.13 (+1.94%) | 175 |
6 Jul 2005 | INR | 6.9 | 6.9 | 5.76 | 6.7 | 1.34 | +0.95 (+16.52%) | 750 |
5 Jul 2005 | INR | 5.36 | 7.29 | 5.36 | 5.75 | 1.15 | -0.94 (-14.05%) | 210 |
4 Jul 2005 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 1.338 | +0.7 (+11.69%) | 25 |
1 Jul 2005 | INR | 6.29 | 6.29 | 5.5 | 5.99 | 1.198 | -0.41 (-6.41%) | 260 |
30 Jun 2005 | INR | 5.92 | 6.4 | 5.92 | 6.4 | 1.28 | -0.42 (-6.16%) | 550 |
29 Jun 2005 | INR | 7.7 | 7.7 | 5.6 | 6.82 | 1.364 | +0.35 (+5.41%) | 800 |
28 Jun 2005 | INR | 5.77 | 6.47 | 5.41 | 6.47 | 1.294 | -0.27 (-4.01%) | 1,100 |
27 Jun 2005 | INR | 7.9 | 7.9 | 5.79 | 6.74 | 1.348 | -0.46 (-6.39%) | 144 |
24 Jun 2005 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 1.44 | 0.0 (0.0%) | 25 |
23 Jun 2005 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 1.44 | +0.8 (+12.50%) | 25 |
22 Jun 2005 | INR | 7.7 | 7.7 | 6 | 6.4 | 1.28 | -0.45 (-6.57%) | 5,610 |
21 Jun 2005 | INR | 8 | 8 | 5.82 | 6.85 | 1.37 | 0.0 (0.0%) | 2,504 |
20 Jun 2005 | INR | 5.5 | 6.97 | 5.5 | 6.85 | 1.37 | +0.36 (+5.55%) | 5,460 |
17 Jun 2005 | INR | 7.8 | 7.8 | 5.66 | 6.49 | 1.298 | -0.01 (-0.15%) | 3,350 |
16 Jun 2005 | INR | 7.5 | 7.5 | 6.26 | 6.5 | 1.3 | 0.0 (0.0%) | 5,588 |
15 Jun 2005 | INR | 7.65 | 7.8 | 6.5 | 6.5 | 1.3 | 0.0 (0.0%) | 3,590 |
14 Jun 2005 | INR | 6.35 | 6.5 | 6.01 | 6.5 | 1.3 | 0.0 (0.0%) | 3,525 |
13 Jun 2005 | INR | 6.5 | 6.5 | 5.56 | 6.5 | 1.3 | +0.26 (+4.17%) | 6,675 |
10 Jun 2005 | INR | 6.5 | 6.5 | 6.24 | 6.24 | 1.248 | -0.26 (-4%) | 3,375 |
9 Jun 2005 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 1.3 | -0.26 (-3.85%) | 1,000 |
8 Jun 2005 | INR | 7.9 | 7.9 | 6.06 | 6.76 | 1.352 | -0.21 (-3.01%) | 1,050 |
7 Jun 2005 | INR | 7.4 | 8.15 | 6.5 | 6.97 | 1.394 | +0.13 (+1.90%) | 2,925 |
6 Jun 2005 | INR | 0 | 0 | 0 | 6.84 | 1.368 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 6.84 | 1.368 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.39 | 7.39 | 6.35 | 6.84 | 1.368 | +0.08 (+1.18%) | 4,275 |
1 Jun 2005 | INR | 6.92 | 6.92 | 6.5 | 6.76 | 1.352 | -0.24 (-3.43%) | 1,525 |