Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 1,300 |
26 Jul 2005 | INR | 12.4 | 12.4 | 12 | 12 | 12 | -0.95 (-7.34%) | 7,913 |
25 Jul 2005 | INR | 13.52 | 13.52 | 12.5 | 12.95 | 12.95 | +0.07 (+0.54%) | 18,087 |
22 Jul 2005 | INR | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | +0.61 (+4.97%) | 7,005 |
21 Jul 2005 | INR | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | +0.58 (+4.96%) | 4,750 |
20 Jul 2005 | INR | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | +0.55 (+4.94%) | 3,250 |
19 Jul 2005 | INR | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | +0.53 (+5.00%) | 6,100 |
18 Jul 2005 | INR | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | +0.5 (+4.95%) | 3,400 |
15 Jul 2005 | INR | 9.5 | 10.11 | 9.5 | 10.11 | 10.11 | +0.48 (+4.98%) | 5,087 |
14 Jul 2005 | INR | 9.18 | 9.63 | 9.18 | 9.63 | 9.63 | +0.45 (+4.90%) | 2,100 |
13 Jul 2005 | INR | 9.15 | 9.18 | 9.15 | 9.18 | 9.18 | +0.43 (+4.91%) | 950 |
12 Jul 2005 | INR | 9.25 | 9.35 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 6,200 |
11 Jul 2005 | INR | 8.6 | 9 | 8.6 | 9 | 9 | +0.4 (+4.65%) | 2,098 |
8 Jul 2005 | INR | 8 | 8.6 | 8 | 8.6 | 8.6 | +0.36 (+4.37%) | 1,525 |
7 Jul 2005 | INR | 7.75 | 8.24 | 7.75 | 8.24 | 8.24 | +0.39 (+4.97%) | 1,136 |
6 Jul 2005 | INR | 7.8 | 7.85 | 7.8 | 7.85 | 7.85 | -0.35 (-4.27%) | 600 |
5 Jul 2005 | INR | 7.45 | 8.2 | 7.45 | 8.2 | 8.2 | +0.38 (+4.86%) | 3,725 |
4 Jul 2005 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.37 (+4.97%) | 100 |
1 Jul 2005 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 386 |
30 Jun 2005 | INR | 7.1 | 7.45 | 7.1 | 7.45 | 7.45 | 0.0 (0.0%) | 800 |
29 Jun 2005 | INR | 7.1 | 7.45 | 7.1 | 7.45 | 7.45 | +0.35 (+4.93%) | 1,100 |
28 Jun 2005 | INR | 7.35 | 7.5 | 7.1 | 7.1 | 7.1 | -0.3 (-4.05%) | 1,842 |
27 Jun 2005 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.18 (-2.37%) | 295 |
24 Jun 2005 | INR | 7.58 | 7.59 | 7.58 | 7.58 | 7.58 | -0.39 (-4.89%) | 1,000 |
23 Jun 2005 | INR | 8.38 | 8.38 | 7.97 | 7.97 | 7.97 | -0.41 (-4.89%) | 2,870 |
22 Jun 2005 | INR | 8.37 | 8.5 | 8.37 | 8.38 | 8.38 | -0.42 (-4.77%) | 3,600 |
21 Jun 2005 | INR | 8.54 | 9.1 | 8.54 | 8.8 | 8.8 | -0.2 (-2.22%) | 6,200 |
20 Jun 2005 | INR | 8.95 | 9.55 | 8.95 | 9 | 9 | -0.66 (-6.83%) | 5,980 |
17 Jun 2005 | INR | 9.5 | 9.66 | 8.75 | 9.66 | 9.66 | +0.26 (+2.77%) | 4,147 |
16 Jun 2005 | INR | 9.2 | 9.4 | 8.61 | 9.4 | 9.4 | +0.34 (+3.75%) | 6,745 |