Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | INR | 6.6 | 8.53 | 6.6 | 8.53 | 8.53 | +1.09 (+14.65%) | 20,800 |
26 Aug 2005 | INR | 6.25 | 7.44 | 6.25 | 7.44 | 7.44 | +1.24 (+20%) | 8,010 |
25 Aug 2005 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 500 |
24 Aug 2005 | INR | 6 | 6.3 | 5.77 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,000 |
23 Aug 2005 | INR | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | +0.01 (+0.16%) | 900 |
22 Aug 2005 | INR | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.75 (-10.71%) | 1,500 |
19 Aug 2005 | INR | 6.75 | 7.5 | 6.75 | 7 | 7 | +0.5 (+7.69%) | 850 |
18 Aug 2005 | INR | 6 | 6.55 | 6 | 6.5 | 6.5 | +0.98 (+17.75%) | 2,250 |
17 Aug 2005 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.02 (+0.36%) | 1,000 |
16 Aug 2005 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 1,000 |
15 Aug 2005 | INR | 0 | 0 | 0 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 5.5 | 5.75 | 5.5 | 5.75 | 5.75 | +0.2 (+3.60%) | 950 |
11 Aug 2005 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.21 (-3.65%) | 1,000 |
10 Aug 2005 | INR | 5.99 | 6.55 | 5.65 | 5.76 | 5.76 | +0.26 (+4.73%) | 7,544 |
9 Aug 2005 | INR | 5.25 | 5.55 | 5.25 | 5.5 | 5.5 | +0.1 (+1.85%) | 2,900 |
8 Aug 2005 | INR | 5.75 | 5.75 | 5.4 | 5.4 | 5.4 | -0.85 (-13.60%) | 1,100 |
5 Aug 2005 | INR | 5.25 | 6.25 | 5.25 | 6.25 | 6.25 | +0.74 (+13.43%) | 6,400 |
4 Aug 2005 | INR | 5.25 | 6.05 | 5.25 | 5.51 | 5.51 | -0.24 (-4.17%) | 520 |
3 Aug 2005 | INR | 0 | 0 | 0 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
2 Aug 2005 | INR | 6 | 6.2 | 5.75 | 5.75 | 5.75 | -0.6 (-9.45%) | 3,700 |
1 Aug 2005 | INR | 6.05 | 6.35 | 6 | 6.35 | 6.35 | -0.64 (-9.16%) | 6,200 |
29 Jul 2005 | INR | 6 | 6.99 | 6 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,600 |
28 Jul 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 8.6 | 8.6 | 6.33 | 7 | 7 | -0.21 (-2.91%) | 8,050 |
26 Jul 2005 | INR | 5.75 | 7.22 | 5.75 | 7.21 | 7.21 | +1.06 (+17.24%) | 10,529 |
25 Jul 2005 | INR | 6 | 6.15 | 5.53 | 6.15 | 6.15 | +0.75 (+13.89%) | 2,800 |
22 Jul 2005 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.15 (+2.86%) | 900 |
21 Jul 2005 | INR | 6.19 | 6.19 | 5.25 | 5.25 | 5.25 | -0.31 (-5.58%) | 2,050 |
20 Jul 2005 | INR | 5.55 | 5.75 | 5.55 | 5.56 | 5.56 | +0.46 (+9.02%) | 2,380 |
19 Jul 2005 | INR | 4.9 | 5.32 | 4.56 | 5.1 | 5.1 | +0.66 (+14.86%) | 4,400 |