Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | INR | 6.8 | 7.24 | 6.65 | 6.91 | 13.82 | -0.14 (-1.99%) | 20,074 |
3 Aug 2005 | INR | 7 | 7.3 | 6.9 | 7.05 | 14.1 | +0.05 (+0.71%) | 28,630 |
2 Aug 2005 | INR | 6.9 | 7.39 | 6.9 | 7 | 14 | 0.0 (0.0%) | 27,300 |
1 Aug 2005 | INR | 7.99 | 7.99 | 7 | 7 | 14 | 0.0 (0.0%) | 20,000 |
29 Jul 2005 | INR | 7.85 | 7.9 | 7 | 7 | 14 | -0.61 (-8.02%) | 36,700 |
28 Jul 2005 | INR | 0 | 0 | 0 | 7.61 | 15.22 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 7.8 | 7.88 | 7.6 | 7.61 | 15.22 | -0.19 (-2.44%) | 8,050 |
26 Jul 2005 | INR | 8 | 8.19 | 7.5 | 7.8 | 15.6 | -0.25 (-3.11%) | 36,355 |
25 Jul 2005 | INR | 8.25 | 8.65 | 8 | 8.05 | 16.1 | +0.23 (+2.94%) | 49,167 |
22 Jul 2005 | INR | 7.7 | 8.25 | 7.67 | 7.82 | 15.64 | -0.18 (-2.25%) | 47,525 |
21 Jul 2005 | INR | 8.5 | 8.5 | 7.72 | 8 | 16 | -0.24 (-2.91%) | 50,685 |
20 Jul 2005 | INR | 8.2 | 8.46 | 7.85 | 8.24 | 16.48 | +0.04 (+0.49%) | 45,220 |
19 Jul 2005 | INR | 8.69 | 8.75 | 8.05 | 8.2 | 16.4 | -0.06 (-0.73%) | 66,615 |
18 Jul 2005 | INR | 8.05 | 8.7 | 7.75 | 8.26 | 16.52 | +0.78 (+10.43%) | 82,020 |
15 Jul 2005 | INR | 7.8 | 8.05 | 7.4 | 7.48 | 14.96 | -0.13 (-1.71%) | 49,440 |
14 Jul 2005 | INR | 7.05 | 8.07 | 7.05 | 7.61 | 15.22 | +0.17 (+2.28%) | 47,850 |
13 Jul 2005 | INR | 7.1 | 7.9 | 7.1 | 7.44 | 14.88 | -0.21 (-2.75%) | 47,550 |
12 Jul 2005 | INR | 7.55 | 7.96 | 7.45 | 7.65 | 15.3 | +0.13 (+1.73%) | 40,906 |
11 Jul 2005 | INR | 7.98 | 8.48 | 7.5 | 7.52 | 15.04 | -0.08 (-1.05%) | 70,112 |
8 Jul 2005 | INR | 7.21 | 7.95 | 7.15 | 7.6 | 15.2 | +0.35 (+4.83%) | 32,179 |
7 Jul 2005 | INR | 7.75 | 7.95 | 7.25 | 7.25 | 14.5 | -0.53 (-6.81%) | 39,398 |
6 Jul 2005 | INR | 7.66 | 7.89 | 7 | 7.78 | 15.56 | -0.12 (-1.52%) | 64,658 |
5 Jul 2005 | INR | 8.2 | 8.2 | 7.55 | 7.9 | 15.8 | -0.15 (-1.86%) | 78,914 |
4 Jul 2005 | INR | 7.9 | 9.1 | 7.9 | 8.05 | 16.1 | -0.24 (-2.90%) | 98,518 |
1 Jul 2005 | INR | 8.6 | 8.95 | 8.1 | 8.29 | 16.58 | -0.12 (-1.43%) | 62,815 |
30 Jun 2005 | INR | 9.2 | 9.2 | 8.41 | 8.41 | 16.82 | -0.56 (-6.24%) | 62,324 |
29 Jun 2005 | INR | 8.75 | 9.2 | 8.39 | 8.97 | 17.94 | +0.86 (+10.60%) | 127,826 |
28 Jun 2005 | INR | 9 | 9 | 8.05 | 8.11 | 16.22 | -0.89 (-9.89%) | 162,418 |
27 Jun 2005 | INR | 9.3 | 10.2 | 8.7 | 9 | 18 | -0.25 (-2.70%) | 432,443 |
24 Jun 2005 | INR | 8.35 | 9.5 | 7.7 | 9.25 | 18.5 | +1.19 (+14.76%) | 736,170 |