Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | INR | 8.02 | 9 | 8.02 | 9 | 9 | +0.48 (+5.63%) | 1,200 |
9 Sep 2005 | INR | 9 | 9 | 8.26 | 8.52 | 8.52 | -0.38 (-4.27%) | 5,200 |
8 Sep 2005 | INR | 9.4 | 9.4 | 8.9 | 8.9 | 8.9 | +0.2 (+2.30%) | 2,425 |
7 Sep 2005 | INR | 0 | 0 | 0 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 8.1 | 9.75 | 8.1 | 8.7 | 8.7 | -0.4 (-4.40%) | 7,466 |
5 Sep 2005 | INR | 8.25 | 9.1 | 8.12 | 9.1 | 9.1 | -0.1 (-1.09%) | 13,318 |
2 Sep 2005 | INR | 9.9 | 9.9 | 9.1 | 9.2 | 9.2 | -0.3 (-3.16%) | 7,075 |
1 Sep 2005 | INR | 9.75 | 10.2 | 9.15 | 9.5 | 9.5 | +0.5 (+5.56%) | 6,500 |
31 Aug 2005 | INR | 9.5 | 9.6 | 8.9 | 9 | 9 | 0.0 (0.0%) | 4,100 |
30 Aug 2005 | INR | 8.5 | 9 | 8.4 | 9 | 9 | +0.5 (+5.88%) | 11,219 |
29 Aug 2005 | INR | 8 | 9.69 | 8 | 8.5 | 8.5 | 0.0 (0.0%) | 4,650 |
26 Aug 2005 | INR | 7.75 | 8.75 | 7.61 | 8.5 | 8.5 | 0.0 (0.0%) | 2,325 |
25 Aug 2005 | INR | 8 | 8.5 | 6.9 | 8.5 | 8.5 | +0.45 (+5.59%) | 16,866 |
24 Aug 2005 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.07 (-0.86%) | 1,000 |
23 Aug 2005 | INR | 8.16 | 8.75 | 8.12 | 8.12 | 8.12 | -0.08 (-0.98%) | 4,351 |
22 Aug 2005 | INR | 8.05 | 8.74 | 8.05 | 8.2 | 8.2 | +0.1 (+1.23%) | 4,475 |
19 Aug 2005 | INR | 7.5 | 8.9 | 7.5 | 8.1 | 8.1 | 0.0 (0.0%) | 9,325 |
18 Aug 2005 | INR | 8.51 | 8.55 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 4,600 |
17 Aug 2005 | INR | 8.22 | 8.5 | 8.22 | 8.5 | 8.5 | 0.0 (0.0%) | 2,300 |
16 Aug 2005 | INR | 7 | 9.2 | 7 | 8.5 | 8.5 | -0.18 (-2.07%) | 8,200 |
15 Aug 2005 | INR | 0 | 0 | 0 | 8.68 | 8.68 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 10.2 | 10.2 | 8.5 | 8.68 | 8.68 | -0.22 (-2.47%) | 1,800 |
11 Aug 2005 | INR | 8.8 | 10.2 | 8.8 | 8.9 | 8.9 | +0.25 (+2.89%) | 16,800 |
10 Aug 2005 | INR | 8.67 | 8.67 | 6.01 | 8.65 | 8.65 | +1.42 (+19.64%) | 17,890 |
9 Aug 2005 | INR | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | +0.03 (+0.42%) | 400 |
8 Aug 2005 | INR | 7.01 | 8.7 | 7.01 | 7.2 | 7.2 | +0.14 (+1.98%) | 2,625 |
5 Aug 2005 | INR | 7.11 | 7.7 | 7.01 | 7.06 | 7.06 | -0.3 (-4.08%) | 4,215 |
4 Aug 2005 | INR | 7.11 | 8.8 | 7.11 | 7.36 | 7.36 | -0.39 (-5.03%) | 1,825 |
3 Aug 2005 | INR | 7.15 | 8.6 | 7.12 | 7.75 | 7.75 | -0.75 (-8.82%) | 9,375 |
2 Aug 2005 | INR | 7.4 | 8.5 | 7.01 | 8.5 | 8.5 | +0.5 (+6.25%) | 1,950 |