Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.14 (+4.98%) | 3,000 |
25 Oct 2005 | INR | 2.69 | 2.82 | 2.69 | 2.81 | 2.81 | +0.12 (+4.46%) | 34,662 |
24 Oct 2005 | INR | 2.57 | 2.69 | 2.5 | 2.69 | 2.69 | +0.12 (+4.67%) | 8,700 |
21 Oct 2005 | INR | 2.57 | 2.6 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 11,350 |
20 Oct 2005 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 15,400 |
19 Oct 2005 | INR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 2,200 |
18 Oct 2005 | INR | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.15 (-4.79%) | 2,510 |
17 Oct 2005 | INR | 3.2 | 3.23 | 3.13 | 3.13 | 3.13 | -0.16 (-4.86%) | 6,850 |
14 Oct 2005 | INR | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.17 (-4.91%) | 2,550 |
13 Oct 2005 | INR | 3.55 | 3.82 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 11,125 |
12 Oct 2005 | INR | 0 | 0 | 0 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 6,800 |
10 Oct 2005 | INR | 3.83 | 4 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 6,900 |
7 Oct 2005 | INR | 4.05 | 4.14 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 5,808 |
6 Oct 2005 | INR | 4.3 | 4.5 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 9,825 |
5 Oct 2005 | INR | 4.04 | 4.46 | 4.04 | 4.46 | 4.46 | +0.21 (+4.94%) | 23,344 |
4 Oct 2005 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 19,200 |
3 Oct 2005 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 2,025 |
30 Sep 2005 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 7,950 |
29 Sep 2005 | INR | 5.44 | 5.44 | 4.94 | 4.94 | 4.94 | -0.25 (-4.82%) | 8,200 |
28 Sep 2005 | INR | 5.3 | 5.3 | 5.19 | 5.19 | 5.19 | -0.3 (-5.46%) | 10,550 |
27 Sep 2005 | INR | 5.33 | 5.89 | 5.33 | 5.49 | 5.49 | -0.12 (-2.14%) | 81,168 |
26 Sep 2005 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 15,125 |
23 Sep 2005 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.31 (-4.99%) | 4,150 |
22 Sep 2005 | INR | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.32 (-4.90%) | 4,200 |
21 Sep 2005 | INR | 6.8 | 7.1 | 6.53 | 6.53 | 6.53 | -0.18 (-2.68%) | 31,250 |
20 Sep 2005 | INR | 6.85 | 7.7 | 6.71 | 6.71 | 6.71 | -0.66 (-8.96%) | 77,098 |
19 Sep 2005 | INR | 7.7 | 8 | 7.21 | 7.37 | 7.37 | -0.63 (-7.88%) | 88,815 |
16 Sep 2005 | INR | 8.5 | 8.6 | 8 | 8 | 8 | -0.49 (-5.77%) | 33,450 |
15 Sep 2005 | INR | 8.6 | 8.6 | 7.95 | 8.49 | 8.49 | +0.04 (+0.47%) | 39,393 |