Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | INR | 4.5 | 5.4 | 4.5 | 5.25 | 5.25 | -0.17 (-3.14%) | 10,200 |
15 Sep 2005 | INR | 5.5 | 6.75 | 5.2 | 5.42 | 5.42 | -0.08 (-1.45%) | 15,200 |
14 Sep 2005 | INR | 5.3 | 6.75 | 5.25 | 5.5 | 5.5 | -0.19 (-3.34%) | 5,600 |
13 Sep 2005 | INR | 5.85 | 6.2 | 5.69 | 5.69 | 5.69 | -1.36 (-19.29%) | 7,350 |
12 Sep 2005 | INR | 7.63 | 7.79 | 7.05 | 7.05 | 7.05 | +0.51 (+7.80%) | 37,761 |
9 Sep 2005 | INR | 5.5 | 6.54 | 5.5 | 6.54 | 6.54 | +1.08 (+19.78%) | 23,439 |
8 Sep 2005 | INR | 4.45 | 5.46 | 4.25 | 5.46 | 5.46 | +0.91 (+20%) | 12,181 |
7 Sep 2005 | INR | 0 | 0 | 0 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 4.55 | 5.4 | 4.5 | 4.55 | 4.55 | -0.84 (-15.58%) | 8,400 |
5 Sep 2005 | INR | 4.99 | 5.39 | 4.55 | 5.39 | 5.39 | +0.84 (+18.46%) | 22,500 |
2 Sep 2005 | INR | 4.8 | 5 | 4.5 | 4.55 | 4.55 | -0.65 (-12.50%) | 8,350 |
1 Sep 2005 | INR | 5.15 | 5.35 | 5 | 5.2 | 5.2 | -0.58 (-10.03%) | 10,700 |
31 Aug 2005 | INR | 6 | 6.18 | 5.2 | 5.78 | 5.78 | +0.52 (+9.89%) | 18,900 |
30 Aug 2005 | INR | 4.8 | 5.26 | 4.79 | 5.26 | 5.26 | +0.84 (+19.00%) | 24,089 |
29 Aug 2005 | INR | 4.7 | 4.7 | 4 | 4.42 | 4.42 | +0.42 (+10.50%) | 12,500 |
26 Aug 2005 | INR | 3.99 | 4 | 3.84 | 4 | 4 | +0.43 (+12.04%) | 4,900 |
25 Aug 2005 | INR | 3.05 | 4 | 3 | 3.57 | 3.57 | +0.06 (+1.71%) | 6,700 |
24 Aug 2005 | INR | 3.5 | 4.19 | 3.5 | 3.51 | 3.51 | -0.14 (-3.84%) | 3,600 |
23 Aug 2005 | INR | 4.15 | 4.5 | 3.56 | 3.65 | 3.65 | -0.1 (-2.67%) | 7,900 |
22 Aug 2005 | INR | 3.41 | 4 | 3.41 | 3.75 | 3.75 | +0.3 (+8.70%) | 2,650 |
19 Aug 2005 | INR | 3.41 | 3.45 | 3.4 | 3.45 | 3.45 | -0.3 (-8%) | 1,200 |
18 Aug 2005 | INR | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 151 |
17 Aug 2005 | INR | 3.9 | 4.5 | 3.9 | 4 | 4 | 0.0 (0.0%) | 17,091 |
16 Aug 2005 | INR | 3.5 | 4 | 3.4 | 4 | 4 | +0.6 (+17.65%) | 8,949 |
15 Aug 2005 | INR | 0 | 0 | 0 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 3.25 | 3.4 | 3.03 | 3.4 | 3.4 | +0.38 (+12.58%) | 2,000 |
11 Aug 2005 | INR | 3.02 | 3.7 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 5,400 |
10 Aug 2005 | INR | 3.2 | 3.45 | 3.11 | 3.15 | 3.15 | +0.12 (+3.96%) | 2,000 |
9 Aug 2005 | INR | 3.1 | 3.4 | 3.01 | 3.03 | 3.03 | -0.37 (-10.88%) | 4,200 |
8 Aug 2005 | INR | 2.97 | 3.4 | 2.97 | 3.4 | 3.4 | +0.21 (+6.58%) | 800 |