Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | INR | 10.5 | 11 | 10.03 | 10.1 | 10.1 | -0.45 (-4.27%) | 5,750 |
11 Aug 2005 | INR | 10 | 10.55 | 10 | 10.55 | 10.55 | +0.53 (+5.29%) | 3,629 |
10 Aug 2005 | INR | 10.28 | 10.46 | 10.02 | 10.02 | 10.02 | +0.05 (+0.50%) | 5,450 |
9 Aug 2005 | INR | 9.75 | 9.97 | 9.74 | 9.97 | 9.97 | +0.47 (+4.95%) | 6,000 |
8 Aug 2005 | INR | 9.5 | 9.92 | 9.5 | 9.5 | 9.5 | +0.01 (+0.11%) | 2,100 |
5 Aug 2005 | INR | 9 | 9.77 | 9 | 9.49 | 9.49 | +0.18 (+1.93%) | 3,598 |
4 Aug 2005 | INR | 9.26 | 9.7 | 9.26 | 9.31 | 9.31 | -0.14 (-1.48%) | 1,052 |
3 Aug 2005 | INR | 10 | 10 | 9.45 | 9.45 | 9.45 | -0.39 (-3.96%) | 1,900 |
2 Aug 2005 | INR | 10 | 10 | 9.84 | 9.84 | 9.84 | -0.51 (-4.93%) | 1,502 |
1 Aug 2005 | INR | 10.05 | 10.35 | 9.55 | 10.35 | 10.35 | +0.3 (+2.99%) | 1,403 |
29 Jul 2005 | INR | 10.55 | 11 | 10.05 | 10.05 | 10.05 | -0.85 (-7.80%) | 4,101 |
28 Jul 2005 | INR | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 10.5 | 10.9 | 10.5 | 10.9 | 10.9 | +0.13 (+1.21%) | 600 |
26 Jul 2005 | INR | 10.8 | 10.8 | 10.77 | 10.77 | 10.77 | -0.52 (-4.61%) | 2,225 |
25 Jul 2005 | INR | 12.47 | 12.47 | 11.29 | 11.29 | 11.29 | -0.59 (-4.97%) | 6,100 |
22 Jul 2005 | INR | 11.8 | 11.88 | 11.65 | 11.88 | 11.88 | +0.56 (+4.95%) | 4,060 |
21 Jul 2005 | INR | 11.3 | 11.8 | 11.3 | 11.32 | 11.32 | +0.08 (+0.71%) | 5,300 |
20 Jul 2005 | INR | 10.5 | 11.24 | 10.5 | 11.24 | 11.24 | +0.53 (+4.95%) | 5,600 |
19 Jul 2005 | INR | 10.71 | 10.71 | 10.5 | 10.71 | 10.71 | +0.51 (+5.00%) | 3,300 |
18 Jul 2005 | INR | 10.2 | 10.2 | 9.8 | 10.2 | 10.2 | +0.48 (+4.94%) | 900 |
15 Jul 2005 | INR | 9.51 | 10.04 | 9.51 | 9.72 | 9.72 | +0.12 (+1.25%) | 850 |
14 Jul 2005 | INR | 9.74 | 9.74 | 9.53 | 9.6 | 9.6 | -0.35 (-3.52%) | 650 |
13 Jul 2005 | INR | 9.48 | 10.05 | 9.48 | 9.95 | 9.95 | -0.02 (-0.20%) | 700 |
12 Jul 2005 | INR | 9.45 | 9.97 | 9.4 | 9.97 | 9.97 | +0.47 (+4.95%) | 950 |
11 Jul 2005 | INR | 9.76 | 9.76 | 9.5 | 9.5 | 9.5 | +0.2 (+2.15%) | 900 |
8 Jul 2005 | INR | 9.75 | 9.76 | 9.27 | 9.3 | 9.3 | -0.45 (-4.62%) | 1,050 |
7 Jul 2005 | INR | 10.6 | 10.76 | 9.75 | 9.75 | 9.75 | -0.5 (-4.88%) | 3,000 |
6 Jul 2005 | INR | 10.25 | 10.98 | 10.1 | 10.25 | 10.25 | -0.25 (-2.38%) | 2,500 |
5 Jul 2005 | INR | 10.2 | 10.99 | 10.2 | 10.5 | 10.5 | 0.0 (0.0%) | 3,000 |
4 Jul 2005 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | +0.35 (+3.45%) | 1,400 |