Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2005 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 2,100 |
7 Oct 2005 | INR | 5.32 | 5.32 | 5.3 | 5.3 | 5.3 | -0.54 (-9.25%) | 1,000 |
6 Oct 2005 | INR | 5.28 | 6 | 5.27 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,451 |
5 Oct 2005 | INR | 5.81 | 5.88 | 5.01 | 5.85 | 5.85 | +0.37 (+6.75%) | 7,302 |
4 Oct 2005 | INR | 4.51 | 5.5 | 4.51 | 5.48 | 5.48 | +0.48 (+9.60%) | 12,226 |
3 Oct 2005 | INR | 4.95 | 5.27 | 4.95 | 5 | 5 | -1 (-16.67%) | 1,201 |
30 Sep 2005 | INR | 5.48 | 6 | 5.47 | 6 | 6 | +0.01 (+0.17%) | 3,524 |
29 Sep 2005 | INR | 6.25 | 6.34 | 5.99 | 5.99 | 5.99 | -0.66 (-9.92%) | 6,202 |
28 Sep 2005 | INR | 6.17 | 6.75 | 6.17 | 6.65 | 6.65 | -0.2 (-2.92%) | 3,100 |
27 Sep 2005 | INR | 8.35 | 8.35 | 6.85 | 6.85 | 6.85 | -0.75 (-9.87%) | 14,641 |
26 Sep 2005 | INR | 6.8 | 7.6 | 6.57 | 7.6 | 7.6 | +0.69 (+9.99%) | 4,859 |
23 Sep 2005 | INR | 6.9 | 7.95 | 6.89 | 6.91 | 6.91 | -0.72 (-9.44%) | 12,500 |
22 Sep 2005 | INR | 8.03 | 8.6 | 7.63 | 7.63 | 7.63 | -0.84 (-9.92%) | 5,950 |
21 Sep 2005 | INR | 9.5 | 9.5 | 8.47 | 8.47 | 8.47 | -0.9 (-9.61%) | 4,010 |
20 Sep 2005 | INR | 9.85 | 9.99 | 9.37 | 9.37 | 9.37 | -1.03 (-9.90%) | 23,650 |
19 Sep 2005 | INR | 11.9 | 11.9 | 10.4 | 10.4 | 10.4 | -1.19 (-10.27%) | 13,300 |
16 Sep 2005 | INR | 12.5 | 12.5 | 11.1 | 11.59 | 11.59 | -0.73 (-5.93%) | 30,940 |
15 Sep 2005 | INR | 12.17 | 12.6 | 12.17 | 12.32 | 12.32 | +0.07 (+0.57%) | 13,200 |
14 Sep 2005 | INR | 13.7 | 13.7 | 11.85 | 12.25 | 12.25 | -0.65 (-5.04%) | 11,524 |
13 Sep 2005 | INR | 13.3 | 13.3 | 12.75 | 12.9 | 12.9 | -1.2 (-8.51%) | 22,655 |
12 Sep 2005 | INR | 13.45 | 14.5 | 12.95 | 14.1 | 14.1 | +0.65 (+4.83%) | 35,081 |
9 Sep 2005 | INR | 11.51 | 13.45 | 11.5 | 13.45 | 13.45 | +0.85 (+6.75%) | 31,250 |
8 Sep 2005 | INR | 13 | 13 | 12.25 | 12.6 | 12.6 | +0.5 (+4.13%) | 13,160 |
7 Sep 2005 | INR | 0 | 0 | 0 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 12.7 | 13.6 | 11.5 | 12.1 | 12.1 | -0.61 (-4.80%) | 28,500 |
5 Sep 2005 | INR | 15 | 15 | 12.7 | 12.71 | 12.71 | -1.29 (-9.21%) | 110,118 |
2 Sep 2005 | INR | 13.99 | 14.2 | 12.5 | 14 | 14 | +1.01 (+7.78%) | 73,798 |
1 Sep 2005 | INR | 11.8 | 12.99 | 11.5 | 12.99 | 12.99 | +1.73 (+15.36%) | 127,286 |
31 Aug 2005 | INR | 12.2 | 12.25 | 10.25 | 11.26 | 11.26 | +1.03 (+10.07%) | 210,519 |
30 Aug 2005 | INR | 9.6 | 10.23 | 8.53 | 10.23 | 10.23 | +1.7 (+19.93%) | 52,556 |