Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | INR | 19 | 19.2 | 18.8 | 19.2 | 19.2 | +0.8 (+4.35%) | 7,358 |
15 Jul 2005 | INR | 19.75 | 19.75 | 18.4 | 18.4 | 18.4 | -1.55 (-7.77%) | 1,000 |
14 Jul 2005 | INR | 19.5 | 19.95 | 19 | 19.95 | 19.95 | -0.05 (-0.25%) | 2,760 |
13 Jul 2005 | INR | 20.4 | 20.4 | 19.55 | 20 | 20 | -0.75 (-3.61%) | 550 |
12 Jul 2005 | INR | 20.35 | 20.9 | 20 | 20.75 | 20.75 | +0.7 (+3.49%) | 5,650 |
11 Jul 2005 | INR | 20 | 20.05 | 19.5 | 20.05 | 20.05 | +0.95 (+4.97%) | 27,000 |
8 Jul 2005 | INR | 19.55 | 19.55 | 18.7 | 19.1 | 19.1 | +0.45 (+2.41%) | 11,800 |
7 Jul 2005 | INR | 18.35 | 18.65 | 17.9 | 18.65 | 18.65 | +0.85 (+4.78%) | 7,430 |
6 Jul 2005 | INR | 19.45 | 19.45 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 2,400 |
5 Jul 2005 | INR | 19 | 19.65 | 18.7 | 18.7 | 18.7 | +0.15 (+0.81%) | 6,500 |
4 Jul 2005 | INR | 19.9 | 19.9 | 18.55 | 18.55 | 18.55 | -0.45 (-2.37%) | 4,450 |
1 Jul 2005 | INR | 18.8 | 19 | 18.65 | 19 | 19 | 0.0 (0.0%) | 4,400 |
30 Jun 2005 | INR | 19.25 | 20.1 | 18.95 | 19 | 19 | -1.1 (-5.47%) | 7,000 |
29 Jun 2005 | INR | 21 | 21.1 | 19.1 | 20.1 | 20.1 | 0.0 (0.0%) | 135,232 |
28 Jun 2005 | INR | 20.1 | 20.1 | 20 | 20.1 | 20.1 | +0.9 (+4.69%) | 83,859 |
27 Jun 2005 | INR | 18.6 | 19.2 | 18.6 | 19.2 | 19.2 | -0.55 (-2.78%) | 9,050 |
24 Jun 2005 | INR | 18.15 | 19.8 | 18.1 | 19.75 | 19.75 | +0.7 (+3.67%) | 15,426 |
23 Jun 2005 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 500 |
22 Jun 2005 | INR | 20.1 | 20.2 | 20.05 | 20.05 | 20.05 | -1.85 (-8.45%) | 2,053 |
21 Jun 2005 | INR | 20.5 | 21.9 | 20.3 | 21.9 | 21.9 | -0.35 (-1.57%) | 1,600 |
20 Jun 2005 | INR | 22.3 | 22.3 | 20.25 | 22.25 | 22.25 | +1 (+4.71%) | 3,465 |
17 Jun 2005 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 100 |
16 Jun 2005 | INR | 22.45 | 23 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 2,079 |
15 Jun 2005 | INR | 21.3 | 23.5 | 21.3 | 23.5 | 23.5 | +1.1 (+4.91%) | 15,464 |
14 Jun 2005 | INR | 22.4 | 22.4 | 20.3 | 22.4 | 22.4 | +0.4 (+1.82%) | 17,321 |
13 Jun 2005 | INR | 22.75 | 22.75 | 21.15 | 22 | 22 | -0.25 (-1.12%) | 5,850 |
10 Jun 2005 | INR | 22 | 22.25 | 20.6 | 22.25 | 22.25 | +1.05 (+4.95%) | 28,771 |
9 Jun 2005 | INR | 21.2 | 21.2 | 20.5 | 21.2 | 21.2 | +1 (+4.95%) | 18,300 |
8 Jun 2005 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | +0.95 (+4.94%) | 7,995 |
7 Jun 2005 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +1.25 (+6.94%) | 3,625 |