Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | INR | 6.6 | 6.99 | 6.3 | 6.35 | 6.35 | -0.9 (-12.41%) | 27,599 |
15 Sep 2005 | INR | 7.25 | 7.25 | 6.55 | 7.25 | 7.25 | 0.0 (0.0%) | 11,154 |
14 Sep 2005 | INR | 6.5 | 7.58 | 6.5 | 7.25 | 7.25 | +0.5 (+7.41%) | 44,306 |
13 Sep 2005 | INR | 7 | 7.45 | 6.75 | 6.75 | 6.75 | -0.75 (-10%) | 31,755 |
12 Sep 2005 | INR | 6.8 | 7.5 | 6.71 | 7.5 | 7.5 | +0.08 (+1.08%) | 39,948 |
9 Sep 2005 | INR | 8.75 | 8.8 | 7.4 | 7.42 | 7.42 | -0.68 (-8.40%) | 52,150 |
8 Sep 2005 | INR | 8.8 | 8.84 | 7.66 | 8.1 | 8.1 | +0.06 (+0.75%) | 96,829 |
7 Sep 2005 | INR | 0 | 0 | 0 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.73 (+9.99%) | 52,408 |
5 Sep 2005 | INR | 6.51 | 7.31 | 6.51 | 7.31 | 7.31 | +0.81 (+12.46%) | 28,454 |
2 Sep 2005 | INR | 6.35 | 6.75 | 6 | 6.5 | 6.5 | +0.22 (+3.50%) | 38,650 |
1 Sep 2005 | INR | 6.32 | 6.7 | 6.26 | 6.28 | 6.28 | -0.61 (-8.85%) | 38,344 |
31 Aug 2005 | INR | 7.01 | 7.6 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 47,560 |
30 Aug 2005 | INR | 8.69 | 8.7 | 7.4 | 7.65 | 7.65 | -0.55 (-6.71%) | 56,678 |
29 Aug 2005 | INR | 7.5 | 8.3 | 6.6 | 8.2 | 8.2 | +0.72 (+9.63%) | 54,421 |
26 Aug 2005 | INR | 7.15 | 7.8 | 7.15 | 7.48 | 7.48 | +0.88 (+13.33%) | 106,547 |
25 Aug 2005 | INR | 4.61 | 6.6 | 4.51 | 6.6 | 6.6 | +1.05 (+18.92%) | 114,855 |
24 Aug 2005 | INR | 5.6 | 6.25 | 5.36 | 5.55 | 5.55 | +0.11 (+2.02%) | 96,742 |
23 Aug 2005 | INR | 5.39 | 5.44 | 4.51 | 5.44 | 5.44 | +0.73 (+15.50%) | 53,605 |
22 Aug 2005 | INR | 3.95 | 4.71 | 3.95 | 4.71 | 4.71 | +0.71 (+17.75%) | 48,710 |
19 Aug 2005 | INR | 3.5 | 4 | 3.32 | 4 | 4 | +0.01 (+0.25%) | 67,599 |
18 Aug 2005 | INR | 4 | 4 | 3.24 | 3.99 | 3.99 | -0.01 (-0.25%) | 24,300 |
17 Aug 2005 | INR | 3.95 | 4 | 3.6 | 4 | 4 | +0.41 (+11.42%) | 78,200 |
16 Aug 2005 | INR | 3.77 | 3.78 | 3.52 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,750 |
15 Aug 2005 | INR | 0 | 0 | 0 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 3.01 | 3.88 | 3.01 | 3.61 | 3.61 | -0.04 (-1.10%) | 3,100 |
11 Aug 2005 | INR | 4 | 4 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 8,227 |
10 Aug 2005 | INR | 3.5 | 4 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 18,750 |
9 Aug 2005 | INR | 3.13 | 3.51 | 3.13 | 3.51 | 3.51 | +0.16 (+4.78%) | 3,900 |
8 Aug 2005 | INR | 3.11 | 3.65 | 3.11 | 3.35 | 3.35 | -0.35 (-9.46%) | 7,799 |