Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | INR | 2.4 | 2.66 | 2.34 | 2.66 | 2.66 | +0.44 (+19.82%) | 822,501 |
24 Aug 2005 | INR | 2.18 | 2.44 | 2.11 | 2.22 | 2.22 | +0.15 (+7.25%) | 549,550 |
23 Aug 2005 | INR | 2.65 | 2.68 | 2.04 | 2.07 | 2.07 | -0.47 (-18.50%) | 1,528,899 |
22 Aug 2005 | INR | 2.52 | 2.74 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 1,233,688 |
19 Aug 2005 | INR | 2.74 | 2.74 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 447,141 |
18 Aug 2005 | INR | 2.78 | 2.95 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 897,951 |
17 Aug 2005 | INR | 2.79 | 2.8 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 1,166,112 |
16 Aug 2005 | INR | 2.7 | 2.84 | 2.4 | 2.53 | 2.53 | +0.12 (+4.98%) | 744,351 |
15 Aug 2005 | INR | 0 | 0 | 0 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 2.25 | 2.62 | 2.11 | 2.41 | 2.41 | +0.22 (+10.05%) | 1,953,885 |
11 Aug 2005 | INR | 2.22 | 2.3 | 2.15 | 2.19 | 2.19 | -0.06 (-2.67%) | 177,925 |
10 Aug 2005 | INR | 2.28 | 2.3 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 213,100 |
9 Aug 2005 | INR | 2.3 | 2.3 | 2.02 | 2.16 | 2.16 | +0.06 (+2.86%) | 248,800 |
8 Aug 2005 | INR | 2.33 | 2.33 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 153,828 |
5 Aug 2005 | INR | 2.2 | 2.2 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 202,222 |
4 Aug 2005 | INR | 2.17 | 2.2 | 2.03 | 2.07 | 2.07 | -0.18 (-8%) | 184,037 |
3 Aug 2005 | INR | 2.25 | 2.48 | 2.2 | 2.25 | 2.25 | -0.12 (-5.06%) | 263,880 |
2 Aug 2005 | INR | 2.49 | 2.49 | 2.3 | 2.37 | 2.37 | -0.02 (-0.84%) | 257,650 |
1 Aug 2005 | INR | 2.42 | 2.55 | 2.3 | 2.39 | 2.39 | +0.08 (+3.46%) | 531,425 |
29 Jul 2005 | INR | 2.31 | 2.54 | 2.25 | 2.31 | 2.31 | +0.26 (+12.68%) | 1,428,989 |
28 Jul 2005 | INR | 0 | 0 | 0 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 2.34 | 2.34 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 204,655 |
26 Jul 2005 | INR | 2.35 | 2.4 | 2.11 | 2.15 | 2.15 | -0.11 (-4.87%) | 554,077 |
25 Jul 2005 | INR | 1.99 | 2.26 | 1.87 | 2.26 | 2.26 | +0.37 (+19.58%) | 971,701 |
22 Jul 2005 | INR | 1.85 | 1.95 | 1.8 | 1.89 | 1.89 | +0.1 (+5.59%) | 247,602 |
21 Jul 2005 | INR | 1.85 | 1.89 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 159,950 |
20 Jul 2005 | INR | 1.89 | 1.9 | 1.75 | 1.84 | 1.84 | +0.02 (+1.10%) | 232,350 |
19 Jul 2005 | INR | 1.85 | 1.9 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 175,000 |
18 Jul 2005 | INR | 1.8 | 1.9 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 226,651 |
15 Jul 2005 | INR | 1.84 | 1.9 | 1.72 | 1.75 | 1.75 | +0.1 (+6.06%) | 227,011 |