Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | INR | 4.8 | 4.8 | 4.62 | 4.63 | 4.63 | -0.37 (-7.40%) | 1,500 |
8 Jul 2005 | INR | 4.45 | 5 | 4.45 | 5 | 5 | +0.14 (+2.88%) | 900 |
7 Jul 2005 | INR | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.52 (-9.67%) | 1,400 |
6 Jul 2005 | INR | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | +0.38 (+7.60%) | 166 |
5 Jul 2005 | INR | 4.77 | 5.43 | 4.76 | 5 | 5 | 0.0 (0.0%) | 1,401 |
4 Jul 2005 | INR | 4.66 | 5 | 4.66 | 5 | 5 | 0.0 (0.0%) | 600 |
1 Jul 2005 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 500 |
30 Jun 2005 | INR | 5.15 | 5.15 | 4.75 | 5 | 5 | +0.25 (+5.26%) | 1,350 |
29 Jun 2005 | INR | 5.3 | 5.3 | 4.55 | 4.75 | 4.75 | -0.25 (-5%) | 1,190 |
28 Jun 2005 | INR | 5.01 | 5.01 | 5 | 5 | 5 | 0.0 (0.0%) | 1,500 |
27 Jun 2005 | INR | 5 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 1,600 |
24 Jun 2005 | INR | 5 | 5 | 4.4 | 5 | 5 | +0.37 (+7.99%) | 2,000 |
23 Jun 2005 | INR | 5 | 5 | 4.63 | 4.63 | 4.63 | -0.37 (-7.40%) | 300 |
22 Jun 2005 | INR | 5.25 | 5.25 | 4.8 | 5 | 5 | -0.03 (-0.60%) | 5,150 |
21 Jun 2005 | INR | 4.91 | 5.69 | 4.91 | 5.03 | 5.03 | -0.27 (-5.09%) | 800 |
20 Jun 2005 | INR | 5.5 | 5.5 | 5.2 | 5.3 | 5.3 | -0.33 (-5.86%) | 2,200 |
17 Jun 2005 | INR | 5.8 | 5.8 | 5.63 | 5.63 | 5.63 | -0.62 (-9.92%) | 2,100 |
16 Jun 2005 | INR | 6.26 | 6.49 | 6.21 | 6.25 | 6.25 | -0.6 (-8.76%) | 7,030 |
15 Jun 2005 | INR | 6.87 | 7.45 | 6.85 | 6.85 | 6.85 | -0.65 (-8.67%) | 13,150 |
14 Jun 2005 | INR | 9.08 | 9.08 | 7.45 | 7.5 | 7.5 | -0.76 (-9.20%) | 32,944 |
13 Jun 2005 | INR | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.75 (+9.99%) | 4,890 |
10 Jun 2005 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | +0.68 (+9.96%) | 9,700 |
9 Jun 2005 | INR | 6.79 | 6.83 | 6.49 | 6.83 | 6.83 | +0.62 (+9.98%) | 20,659 |
8 Jun 2005 | INR | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | +1.03 (+19.88%) | 15,894 |
7 Jun 2005 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +2.68 (+107.20%) | 2,650 |
6 Jun 2005 | INR | 0 | 0 | 0 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.21 (-7.75%) | 100 |
1 Jun 2005 | INR | 0 | 0 | 0 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
31 May 2005 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.44 (-13.97%) | 200 |