Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | INR | 5.4 | 6.01 | 5 | 5.9 | 5.9 | +0.8 (+15.69%) | 84,965 |
12 Jul 2005 | INR | 5.35 | 5.89 | 4.95 | 5.1 | 5.1 | -0.4 (-7.27%) | 52,490 |
11 Jul 2005 | INR | 5.45 | 5.96 | 5.45 | 5.5 | 5.5 | -0.12 (-2.14%) | 28,100 |
8 Jul 2005 | INR | 5.67 | 5.75 | 5.25 | 5.62 | 5.62 | -0.07 (-1.23%) | 31,083 |
7 Jul 2005 | INR | 5.79 | 5.79 | 5.25 | 5.69 | 5.69 | -0.11 (-1.90%) | 42,265 |
6 Jul 2005 | INR | 5.5 | 6 | 5.25 | 5.8 | 5.8 | +0.11 (+1.93%) | 52,214 |
5 Jul 2005 | INR | 5 | 5.7 | 5 | 5.69 | 5.69 | +0.88 (+18.30%) | 63,790 |
4 Jul 2005 | INR | 4.3 | 4.81 | 4.3 | 4.81 | 4.81 | +0.8 (+19.95%) | 38,329 |
1 Jul 2005 | INR | 4.5 | 4.6 | 4 | 4.01 | 4.01 | -0.19 (-4.52%) | 11,250 |
30 Jun 2005 | INR | 4.35 | 4.5 | 4.15 | 4.2 | 4.2 | -0.22 (-4.98%) | 6,200 |
29 Jun 2005 | INR | 4.65 | 4.79 | 4.4 | 4.42 | 4.42 | +0.06 (+1.38%) | 10,054 |
28 Jun 2005 | INR | 4.8 | 4.8 | 4.36 | 4.36 | 4.36 | -0.24 (-5.22%) | 23,050 |
27 Jun 2005 | INR | 4.19 | 4.68 | 4.19 | 4.6 | 4.6 | +0.69 (+17.65%) | 83,409 |
24 Jun 2005 | INR | 3.84 | 4 | 3.5 | 3.91 | 3.91 | +0.58 (+17.42%) | 37,343 |
23 Jun 2005 | INR | 3.25 | 3.84 | 3.25 | 3.33 | 3.33 | -0.12 (-3.48%) | 17,201 |
22 Jun 2005 | INR | 4.1 | 4.1 | 3.45 | 3.45 | 3.45 | -0.11 (-3.09%) | 11,675 |
21 Jun 2005 | INR | 3.52 | 4.78 | 3.28 | 3.56 | 3.56 | -0.5 (-12.32%) | 27,955 |
20 Jun 2005 | INR | 4.5 | 4.5 | 4.06 | 4.06 | 4.06 | -0.15 (-3.56%) | 14,361 |
17 Jun 2005 | INR | 4.41 | 4.65 | 4.2 | 4.21 | 4.21 | -0.49 (-10.43%) | 13,881 |
16 Jun 2005 | INR | 4.88 | 4.88 | 4.5 | 4.7 | 4.7 | +0.3 (+6.82%) | 4,100 |
15 Jun 2005 | INR | 4.6 | 4.97 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 5,200 |
14 Jun 2005 | INR | 4.22 | 4.95 | 4.21 | 4.5 | 4.5 | -0.2 (-4.26%) | 5,213 |
13 Jun 2005 | INR | 5.25 | 5.25 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 7,000 |
10 Jun 2005 | INR | 4.55 | 5.24 | 4.55 | 4.85 | 4.85 | +0.03 (+0.62%) | 38,690 |
9 Jun 2005 | INR | 4.99 | 4.99 | 4.37 | 4.82 | 4.82 | -0.08 (-1.63%) | 5,600 |
8 Jun 2005 | INR | 5.67 | 5.67 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 7,940 |
7 Jun 2005 | INR | 4.95 | 5 | 4.7 | 4.7 | 4.7 | +0.21 (+4.68%) | 5,560 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | -0.21 (-4.47%) | 3,500 |