Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | INR | 10.8 | 10.8 | 9.75 | 9.91 | 9.91 | -0.25 (-2.46%) | 65,725 |
30 Jun 2005 | INR | 9 | 10.16 | 9 | 10.16 | 10.16 | +0.92 (+9.96%) | 57,253 |
29 Jun 2005 | INR | 9.39 | 9.68 | 9.2 | 9.24 | 9.24 | +0.04 (+0.43%) | 10,476 |
28 Jun 2005 | INR | 10.1 | 10.1 | 9.05 | 9.2 | 9.2 | -0.8 (-8%) | 20,300 |
27 Jun 2005 | INR | 10.59 | 10.59 | 10 | 10 | 10 | +0.01 (+0.10%) | 20,700 |
24 Jun 2005 | INR | 9.5 | 10.36 | 9.3 | 9.99 | 9.99 | +0.87 (+9.54%) | 54,318 |
23 Jun 2005 | INR | 9.1 | 9.79 | 8.8 | 9.12 | 9.12 | +0.12 (+1.33%) | 20,631 |
22 Jun 2005 | INR | 9.7 | 9.7 | 8.65 | 9 | 9 | -0.11 (-1.21%) | 22,369 |
21 Jun 2005 | INR | 10 | 10.3 | 8.95 | 9.11 | 9.11 | -0.83 (-8.35%) | 19,950 |
20 Jun 2005 | INR | 10.5 | 10.95 | 9.75 | 9.94 | 9.94 | -0.06 (-0.60%) | 60,081 |
17 Jun 2005 | INR | 11.75 | 11.75 | 9.73 | 10 | 10 | -0.81 (-7.49%) | 119,765 |
16 Jun 2005 | INR | 12 | 12.25 | 10.81 | 10.81 | 10.81 | -1.09 (-9.16%) | 42,910 |
15 Jun 2005 | INR | 13 | 13 | 11.9 | 11.9 | 11.9 | -0.56 (-4.49%) | 27,450 |
14 Jun 2005 | INR | 12.5 | 13.3 | 12.15 | 12.46 | 12.46 | +0.09 (+0.73%) | 85,175 |
13 Jun 2005 | INR | 13.55 | 13.75 | 12.29 | 12.37 | 12.37 | -1.15 (-8.51%) | 46,400 |
10 Jun 2005 | INR | 15.9 | 15.9 | 13.5 | 13.52 | 13.52 | -1.18 (-8.03%) | 74,686 |
9 Jun 2005 | INR | 17 | 17 | 14.5 | 14.7 | 14.7 | -1.12 (-7.08%) | 195,565 |
8 Jun 2005 | INR | 15.4 | 15.82 | 14.31 | 15.82 | 15.82 | +1.43 (+9.94%) | 165,882 |
7 Jun 2005 | INR | 14 | 14.39 | 13.3 | 14.39 | 14.39 | +4.35 (+43.33%) | 219,523 |
6 Jun 2005 | INR | 0 | 0 | 0 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 9.75 | 10.5 | 9.7 | 10.04 | 10.04 | +0.46 (+4.80%) | 105,690 |
1 Jun 2005 | INR | 9.5 | 9.75 | 9 | 9.58 | 9.58 | +0.58 (+6.44%) | 96,018 |
31 May 2005 | INR | 8 | 9 | 8 | 9 | 9 | +1 (+12.50%) | 43,100 |
30 May 2005 | INR | 7.06 | 8.25 | 7.02 | 8 | 8 | 0.0 (0.0%) | 12,110 |
27 May 2005 | INR | 8.51 | 8.9 | 8 | 8 | 8 | -1.07 (-11.80%) | 8,725 |
26 May 2005 | INR | 9.01 | 9.6 | 8.81 | 9.07 | 9.07 | -0.17 (-1.84%) | 19,710 |
25 May 2005 | INR | 8.7 | 9.75 | 8.7 | 9.24 | 9.24 | +0.52 (+5.96%) | 55,173 |
24 May 2005 | INR | 8.6 | 8.95 | 8 | 8.72 | 8.72 | +0.92 (+11.79%) | 40,745 |
23 May 2005 | INR | 7 | 7.8 | 6.75 | 7.8 | 7.8 | +1.3 (+20%) | 19,780 |