Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | INR | 14.79 | 16 | 14.79 | 16 | 16 | -0.18 (-1.11%) | 2,510 |
15 Sep 2005 | INR | 16.28 | 16.29 | 14.05 | 16.18 | 16.18 | +0.93 (+6.10%) | 9,078 |
14 Sep 2005 | INR | 13.81 | 16.29 | 13.81 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,330 |
13 Sep 2005 | INR | 16.15 | 16.99 | 15 | 15 | 15 | -1.48 (-8.98%) | 4,601 |
12 Sep 2005 | INR | 14.2 | 16.75 | 14.2 | 16.48 | 16.48 | +2.22 (+15.57%) | 3,114 |
9 Sep 2005 | INR | 15.5 | 15.5 | 14.25 | 14.26 | 14.26 | +0.16 (+1.13%) | 2,000 |
8 Sep 2005 | INR | 13.11 | 15.5 | 13.11 | 14.1 | 14.1 | -0.5 (-3.42%) | 949 |
7 Sep 2005 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 11.4 | 14.6 | 11.4 | 14.6 | 14.6 | +0.55 (+3.91%) | 6,400 |
5 Sep 2005 | INR | 13.9 | 15.6 | 13.5 | 14.05 | 14.05 | +1 (+7.66%) | 6,136 |
2 Sep 2005 | INR | 13.9 | 13.9 | 12.75 | 13.05 | 13.05 | +1.44 (+12.40%) | 4,020 |
1 Sep 2005 | INR | 11.82 | 15.9 | 11.12 | 11.61 | 11.61 | 0.0 (0.0%) | 1,376 |
31 Aug 2005 | INR | 11.16 | 13.75 | 11.16 | 11.61 | 11.61 | +0.16 (+1.40%) | 1,650 |
30 Aug 2005 | INR | 10.5 | 13.8 | 10.5 | 11.45 | 11.45 | +0.45 (+4.09%) | 16,040 |
29 Aug 2005 | INR | 14.4 | 14.4 | 11 | 11 | 11 | -0.05 (-0.45%) | 750 |
26 Aug 2005 | INR | 12.94 | 12.94 | 11.05 | 11.05 | 11.05 | +0.05 (+0.45%) | 80 |
25 Aug 2005 | INR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 600 |
24 Aug 2005 | INR | 11.8 | 11.8 | 11 | 11 | 11 | 0.0 (0.0%) | 1,005 |
23 Aug 2005 | INR | 11 | 11 | 11 | 11 | 11 | +0.05 (+0.46%) | 700 |
22 Aug 2005 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.45 (+4.29%) | 100 |
19 Aug 2005 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | +0.94 (+9.83%) | 3,400 |
18 Aug 2005 | INR | 10.49 | 10.5 | 9.56 | 9.56 | 9.56 | -0.44 (-4.40%) | 1,040 |
17 Aug 2005 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 500 |
16 Aug 2005 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 100 |
15 Aug 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 10 | 10 | 9.52 | 10 | 10 | 0.0 (0.0%) | 2,000 |
11 Aug 2005 | INR | 10 | 10 | 9.98 | 10 | 10 | -0.04 (-0.40%) | 1,900 |
10 Aug 2005 | INR | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.05 (+0.50%) | 100 |
9 Aug 2005 | INR | 9.41 | 9.99 | 9.3 | 9.99 | 9.99 | -0.26 (-2.54%) | 1,000 |
8 Aug 2005 | INR | 9.81 | 10.25 | 9.81 | 10.25 | 10.25 | +0.05 (+0.49%) | 1,500 |