Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | INR | 15.37 | 15.37 | 12.5 | 12.62 | 12.62 | -0.19 (-1.48%) | 297,708 |
20 Jul 2005 | INR | 12.7 | 13.5 | 12.7 | 12.81 | 12.81 | +0.14 (+1.10%) | 598,305 |
19 Jul 2005 | INR | 12.25 | 12.9 | 12.1 | 12.67 | 12.67 | +0.58 (+4.80%) | 487,957 |
18 Jul 2005 | INR | 11.75 | 12.2 | 11.75 | 12.09 | 12.09 | +0.44 (+3.78%) | 146,828 |
15 Jul 2005 | INR | 11.75 | 11.75 | 11.33 | 11.65 | 11.65 | +0.21 (+1.84%) | 43,749 |
14 Jul 2005 | INR | 12 | 12 | 11.3 | 11.44 | 11.44 | -0.35 (-2.97%) | 78,451 |
13 Jul 2005 | INR | 12.21 | 12.34 | 11.54 | 11.79 | 11.79 | -0.32 (-2.64%) | 78,843 |
12 Jul 2005 | INR | 12.8 | 12.8 | 11.9 | 12.11 | 12.11 | -0.31 (-2.50%) | 217,333 |
11 Jul 2005 | INR | 11.9 | 12.45 | 11.55 | 12.42 | 12.42 | +0.92 (+8%) | 383,898 |
8 Jul 2005 | INR | 11.26 | 12 | 11.26 | 11.5 | 11.5 | -0.02 (-0.17%) | 69,982 |
7 Jul 2005 | INR | 11.65 | 12 | 11.4 | 11.52 | 11.52 | 0.0 (0.0%) | 137,293 |
6 Jul 2005 | INR | 11.9 | 11.9 | 11.5 | 11.52 | 11.52 | -0.01 (-0.09%) | 91,891 |
5 Jul 2005 | INR | 11.29 | 12.44 | 11.2 | 11.53 | 11.53 | +0.54 (+4.91%) | 359,809 |
4 Jul 2005 | INR | 11.2 | 11.21 | 10.85 | 10.99 | 10.99 | +0.11 (+1.01%) | 68,181 |
1 Jul 2005 | INR | 10.9 | 11.19 | 10.75 | 10.88 | 10.88 | -0.12 (-1.09%) | 52,698 |
30 Jun 2005 | INR | 11.2 | 11.5 | 11 | 11 | 11 | -0.11 (-0.99%) | 75,905 |
29 Jun 2005 | INR | 11.03 | 11.29 | 10.99 | 11.11 | 11.11 | +0.06 (+0.54%) | 38,402 |
28 Jun 2005 | INR | 11.21 | 11.6 | 11 | 11.05 | 11.05 | -0.53 (-4.58%) | 62,844 |
27 Jun 2005 | INR | 11.5 | 12.15 | 11.5 | 11.58 | 11.58 | +0.26 (+2.30%) | 120,160 |
24 Jun 2005 | INR | 10.65 | 11.66 | 10.65 | 11.32 | 11.32 | +0.51 (+4.72%) | 105,201 |
23 Jun 2005 | INR | 10.55 | 10.9 | 10.55 | 10.81 | 10.81 | -0.09 (-0.83%) | 46,636 |
22 Jun 2005 | INR | 11.2 | 11.2 | 10.85 | 10.9 | 10.9 | -0.01 (-0.09%) | 36,218 |
21 Jun 2005 | INR | 11.49 | 11.49 | 10.8 | 10.91 | 10.91 | -0.02 (-0.18%) | 48,206 |
20 Jun 2005 | INR | 11.1 | 11.5 | 10.81 | 10.93 | 10.93 | -0.19 (-1.71%) | 76,048 |
17 Jun 2005 | INR | 11 | 11.49 | 10.6 | 11.12 | 11.12 | +0.47 (+4.41%) | 116,394 |
16 Jun 2005 | INR | 12.48 | 12.76 | 10.2 | 10.65 | 10.65 | -1.76 (-14.18%) | 308,814 |
15 Jun 2005 | INR | 12.48 | 12.98 | 12.4 | 12.41 | 12.41 | -0.08 (-0.64%) | 71,900 |
14 Jun 2005 | INR | 12.56 | 12.81 | 12.45 | 12.49 | 12.49 | -0.17 (-1.34%) | 85,317 |
13 Jun 2005 | INR | 12.75 | 13 | 12.55 | 12.66 | 12.66 | +0.12 (+0.96%) | 138,620 |
10 Jun 2005 | INR | 13.69 | 13.69 | 12.41 | 12.54 | 12.54 | -0.77 (-5.79%) | 171,426 |