Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2005 | INR | 4.35 | 4.35 | 4 | 4 | 4 | -0.15 (-3.61%) | 1,150 |
26 Sep 2005 | INR | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,100 |
23 Sep 2005 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 1,000 |
22 Sep 2005 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 2 |
21 Sep 2005 | INR | 4.57 | 4.8 | 4.57 | 4.8 | 4.8 | 0.0 (0.0%) | 800 |
20 Sep 2005 | INR | 5 | 5.45 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 800 |
19 Sep 2005 | INR | 5 | 5 | 5 | 5 | 5 | +0.45 (+9.89%) | 1,500 |
16 Sep 2005 | INR | 5 | 5 | 4.51 | 4.55 | 4.55 | -0.45 (-9%) | 1,800 |
15 Sep 2005 | INR | 4.6 | 5.15 | 4.6 | 5 | 5 | -0.09 (-1.77%) | 3,100 |
14 Sep 2005 | INR | 5 | 5.25 | 5 | 5.09 | 5.09 | -0.16 (-3.05%) | 1,400 |
13 Sep 2005 | INR | 5.39 | 5.39 | 4.86 | 5.25 | 5.25 | -0.14 (-2.60%) | 2,560 |
12 Sep 2005 | INR | 5.51 | 5.51 | 4.56 | 5.39 | 5.39 | +0.38 (+7.58%) | 1,000 |
9 Sep 2005 | INR | 5.75 | 5.75 | 5.01 | 5.01 | 5.01 | -0.49 (-8.91%) | 1,150 |
8 Sep 2005 | INR | 5.3 | 5.55 | 5.3 | 5.5 | 5.5 | +0.45 (+8.91%) | 7,700 |
7 Sep 2005 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.45 (+9.78%) | 4,223 |
5 Sep 2005 | INR | 4.66 | 4.67 | 4.6 | 4.6 | 4.6 | +0.35 (+8.24%) | 3,950 |
2 Sep 2005 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.41 (-8.80%) | 1,500 |
1 Sep 2005 | INR | 4.95 | 5.19 | 4.5 | 4.66 | 4.66 | -0.29 (-5.86%) | 1,841 |
31 Aug 2005 | INR | 5.53 | 5.54 | 4.55 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,000 |
30 Aug 2005 | INR | 5.1 | 5.5 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 3,700 |
29 Aug 2005 | INR | 4.31 | 5 | 4.31 | 5 | 5 | +0.33 (+7.07%) | 1,000 |
26 Aug 2005 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.51 (-9.85%) | 500 |
25 Aug 2005 | INR | 5 | 5.18 | 5 | 5.18 | 5.18 | +0.47 (+9.98%) | 250 |
24 Aug 2005 | INR | 5 | 5 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,999 |
23 Aug 2005 | INR | 5.34 | 5.34 | 4.7 | 4.7 | 4.7 | -0.16 (-3.29%) | 500 |
22 Aug 2005 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.44 (+9.95%) | 434 |
19 Aug 2005 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.48 (-9.80%) | 1,100 |
18 Aug 2005 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.45 (+10.11%) | 600 |
17 Aug 2005 | INR | 4.45 | 4.9 | 4.45 | 4.45 | 4.45 | -0.55 (-11.00%) | 1,800 |