Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | INR | 9.19 | 9.19 | 7.65 | 8.45 | 8.45 | +0.1 (+1.20%) | 100,345 |
13 Sep 2005 | INR | 8.75 | 9 | 8.3 | 8.35 | 8.35 | +0.02 (+0.24%) | 50,677 |
12 Sep 2005 | INR | 8 | 8.9 | 8 | 8.33 | 8.33 | -0.02 (-0.24%) | 51,214 |
9 Sep 2005 | INR | 8.47 | 8.5 | 8 | 8.35 | 8.35 | -0.65 (-7.22%) | 104,143 |
8 Sep 2005 | INR | 9.25 | 9.39 | 8.4 | 9 | 9 | -0.3 (-3.23%) | 124,782 |
7 Sep 2005 | INR | 0 | 0 | 0 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 10.95 | 10.95 | 9.28 | 9.3 | 9.3 | -1 (-9.71%) | 300,021 |
5 Sep 2005 | INR | 11.4 | 11.4 | 8.6 | 10.3 | 10.3 | -0.16 (-1.53%) | 342,520 |
2 Sep 2005 | INR | 10 | 10.46 | 8.45 | 10.46 | 10.46 | +1.74 (+19.95%) | 1,282,700 |
1 Sep 2005 | INR | 8.6 | 8.72 | 8.6 | 8.72 | 8.72 | +1.45 (+19.94%) | 378,459 |
31 Aug 2005 | INR | 6 | 7.27 | 5.9 | 7.27 | 7.27 | +1.13 (+18.40%) | 236,397 |
30 Aug 2005 | INR | 5.8 | 6.39 | 5.8 | 6.14 | 6.14 | +0.47 (+8.29%) | 166,469 |
29 Aug 2005 | INR | 5.75 | 5.8 | 5.45 | 5.67 | 5.67 | +0.22 (+4.04%) | 152,043 |
26 Aug 2005 | INR | 5.7 | 5.75 | 5.15 | 5.45 | 5.45 | +0.3 (+5.83%) | 126,098 |
25 Aug 2005 | INR | 5 | 5.21 | 4.85 | 5.15 | 5.15 | +0.29 (+5.97%) | 53,399 |
24 Aug 2005 | INR | 5.24 | 5.24 | 4.35 | 4.86 | 4.86 | -0.04 (-0.82%) | 87,902 |
23 Aug 2005 | INR | 5.8 | 5.98 | 4.75 | 4.9 | 4.9 | -0.09 (-1.80%) | 217,654 |
22 Aug 2005 | INR | 4.5 | 4.99 | 4.5 | 4.99 | 4.99 | +0.84 (+20.24%) | 67,293 |
19 Aug 2005 | INR | 3.5 | 4.35 | 3.5 | 4.15 | 4.15 | -0.05 (-1.19%) | 52,440 |
18 Aug 2005 | INR | 4.6 | 4.6 | 4.15 | 4.2 | 4.2 | +0.21 (+5.26%) | 108,960 |
17 Aug 2005 | INR | 3.9 | 4.24 | 3.53 | 3.99 | 3.99 | +0.39 (+10.83%) | 57,354 |
16 Aug 2005 | INR | 3.31 | 3.61 | 3.31 | 3.6 | 3.6 | +0.26 (+7.78%) | 25,924 |
15 Aug 2005 | INR | 0 | 0 | 0 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 3.33 | 3.65 | 3.33 | 3.34 | 3.34 | -0.13 (-3.75%) | 15,385 |
11 Aug 2005 | INR | 3.4 | 3.49 | 3.38 | 3.47 | 3.47 | +0.21 (+6.44%) | 17,502 |
10 Aug 2005 | INR | 3.26 | 3.4 | 3.2 | 3.26 | 3.26 | -0.01 (-0.31%) | 35,394 |
9 Aug 2005 | INR | 3.9 | 3.96 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 30,501 |
8 Aug 2005 | INR | 3.49 | 3.49 | 3.3 | 3.3 | 3.3 | +0.1 (+3.13%) | 2,100 |
5 Aug 2005 | INR | 3.59 | 3.59 | 3.2 | 3.2 | 3.2 | -0.19 (-5.60%) | 34,152 |
4 Aug 2005 | INR | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | +0.13 (+3.99%) | 1,600 |