Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2005 | INR | 6.32 | 6.97 | 6.32 | 6.8 | 6.8 | +0.05 (+0.74%) | 7,264 |
16 Aug 2005 | INR | 7.2 | 7.2 | 6.36 | 6.75 | 6.75 | +0.59 (+9.58%) | 8,759 |
15 Aug 2005 | INR | 0 | 0 | 0 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 7.4 | 7.4 | 6.16 | 6.16 | 6.16 | -0.13 (-2.07%) | 3,904 |
11 Aug 2005 | INR | 6.26 | 6.98 | 6.26 | 6.29 | 6.29 | -0.41 (-6.12%) | 13,670 |
10 Aug 2005 | INR | 6.89 | 6.99 | 6.51 | 6.7 | 6.7 | +0.32 (+5.02%) | 5,502 |
9 Aug 2005 | INR | 6.13 | 6.84 | 6.13 | 6.38 | 6.38 | +0.06 (+0.95%) | 4,152 |
8 Aug 2005 | INR | 6.01 | 6.89 | 6.01 | 6.32 | 6.32 | -0.08 (-1.25%) | 3,601 |
5 Aug 2005 | INR | 7.2 | 7.7 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 6,655 |
4 Aug 2005 | INR | 7 | 7 | 6.4 | 6.4 | 6.4 | -0.21 (-3.18%) | 7,309 |
3 Aug 2005 | INR | 7.5 | 7.5 | 6.41 | 6.61 | 6.61 | +0.11 (+1.69%) | 8,870 |
2 Aug 2005 | INR | 5.5 | 7 | 5.5 | 6.5 | 6.5 | +0.14 (+2.20%) | 9,113 |
1 Aug 2005 | INR | 6.18 | 6.36 | 6.18 | 6.36 | 6.36 | -0.21 (-3.20%) | 350 |
29 Jul 2005 | INR | 6.36 | 6.92 | 6.36 | 6.57 | 6.57 | -0.43 (-6.14%) | 3,200 |
28 Jul 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 7.25 | 7.25 | 6.68 | 7 | 7 | +0.01 (+0.14%) | 3,700 |
26 Jul 2005 | INR | 6.99 | 7.45 | 6.5 | 6.99 | 6.99 | +0.39 (+5.91%) | 13,300 |
25 Jul 2005 | INR | 6.56 | 6.9 | 6.56 | 6.6 | 6.6 | -0.08 (-1.20%) | 6,852 |
22 Jul 2005 | INR | 7.68 | 7.69 | 6.65 | 6.68 | 6.68 | +0.15 (+2.30%) | 10,852 |
21 Jul 2005 | INR | 6.99 | 7 | 6.51 | 6.53 | 6.53 | -0.47 (-6.71%) | 2,350 |
20 Jul 2005 | INR | 6.99 | 7 | 6.51 | 7 | 7 | +0.35 (+5.26%) | 7,550 |
19 Jul 2005 | INR | 7.25 | 7.25 | 6.51 | 6.65 | 6.65 | -0.06 (-0.89%) | 6,511 |
18 Jul 2005 | INR | 6.05 | 7.04 | 6.05 | 6.71 | 6.71 | +0.89 (+15.29%) | 15,997 |
15 Jul 2005 | INR | 6.9 | 6.9 | 5.81 | 5.82 | 5.82 | -0.32 (-5.21%) | 12,011 |
14 Jul 2005 | INR | 6 | 6.48 | 5.7 | 6.14 | 6.14 | +0.14 (+2.33%) | 3,787 |
13 Jul 2005 | INR | 6.8 | 6.8 | 5.89 | 6 | 6 | -0.09 (-1.48%) | 3,204 |
12 Jul 2005 | INR | 5.95 | 6.19 | 5.44 | 6.09 | 6.09 | +0.53 (+9.53%) | 10,852 |
11 Jul 2005 | INR | 5.84 | 6 | 5.36 | 5.56 | 5.56 | -0.29 (-4.96%) | 1,654 |
8 Jul 2005 | INR | 5.43 | 5.85 | 5.43 | 5.85 | 5.85 | -0.1 (-1.68%) | 207 |
7 Jul 2005 | INR | 5.11 | 5.97 | 5.11 | 5.95 | 5.95 | +0.45 (+8.18%) | 753 |