Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | INR | 3.21 | 4 | 3.21 | 3.68 | 3.68 | +0.02 (+0.55%) | 7,002 |
23 Jun 2005 | INR | 3.57 | 3.75 | 3.57 | 3.66 | 3.66 | -0.24 (-6.15%) | 3,100 |
22 Jun 2005 | INR | 3.56 | 3.9 | 3.56 | 3.9 | 3.9 | +0.13 (+3.45%) | 8,300 |
21 Jun 2005 | INR | 3.66 | 4 | 3.66 | 3.77 | 3.77 | -0.04 (-1.05%) | 6,700 |
20 Jun 2005 | INR | 3.7 | 4 | 3.7 | 3.81 | 3.81 | -0.26 (-6.39%) | 3,350 |
17 Jun 2005 | INR | 3.81 | 4.07 | 3.81 | 4.07 | 4.07 | -0.08 (-1.93%) | 8,150 |
16 Jun 2005 | INR | 4.25 | 4.3 | 3.7 | 4.15 | 4.15 | -0.4 (-8.79%) | 23,250 |
15 Jun 2005 | INR | 5.16 | 5.16 | 4.1 | 4.55 | 4.55 | +0.24 (+5.57%) | 21,310 |
14 Jun 2005 | INR | 4.6 | 4.6 | 4.3 | 4.31 | 4.31 | -0.19 (-4.22%) | 30,166 |
13 Jun 2005 | INR | 4.98 | 4.99 | 4.1 | 4.5 | 4.5 | -0.07 (-1.53%) | 32,995 |
10 Jun 2005 | INR | 4.1 | 4.74 | 4.1 | 4.57 | 4.57 | +0.47 (+11.46%) | 51,718 |
9 Jun 2005 | INR | 4.05 | 4.12 | 3.82 | 4.1 | 4.1 | +0.35 (+9.33%) | 9,876 |
8 Jun 2005 | INR | 3.63 | 4.41 | 3.63 | 3.75 | 3.75 | +0.05 (+1.35%) | 42,904 |
7 Jun 2005 | INR | 3.96 | 4 | 3.58 | 3.7 | 3.7 | +0.6 (+19.35%) | 10,339 |
6 Jun 2005 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 3.54 | 3.63 | 3.01 | 3.1 | 3.1 | +0.1 (+3.33%) | 14,050 |
1 Jun 2005 | INR | 2.74 | 3.1 | 2.74 | 3 | 3 | +0.35 (+13.21%) | 7,375 |
31 May 2005 | INR | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -0.27 (-9.25%) | 400 |
30 May 2005 | INR | 2.51 | 2.92 | 2.51 | 2.92 | 2.92 | +0.07 (+2.46%) | 1,500 |
27 May 2005 | INR | 3.01 | 3.24 | 2.81 | 2.85 | 2.85 | -0.4 (-12.31%) | 9,125 |
26 May 2005 | INR | 3.35 | 3.85 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 9,261 |
25 May 2005 | INR | 3.1 | 3.69 | 3.06 | 3.25 | 3.25 | -0.44 (-11.92%) | 19,791 |
24 May 2005 | INR | 3.4 | 3.78 | 3.4 | 3.69 | 3.69 | +0.02 (+0.54%) | 17,400 |
23 May 2005 | INR | 3.3 | 3.85 | 3.3 | 3.67 | 3.67 | +0.54 (+17.25%) | 36,437 |
20 May 2005 | INR | 3.5 | 3.99 | 3.13 | 3.13 | 3.13 | -0.78 (-19.95%) | 41,580 |
19 May 2005 | INR | 4.18 | 4.18 | 3.64 | 3.91 | 3.91 | +0.35 (+9.83%) | 74,202 |
18 May 2005 | INR | 3.23 | 3.56 | 3.11 | 3.56 | 3.56 | +0.59 (+19.87%) | 48,664 |
17 May 2005 | INR | 2.39 | 2.97 | 2.39 | 2.97 | 2.97 | +0.49 (+19.76%) | 29,955 |
16 May 2005 | INR | 2.12 | 2.48 | 2.11 | 2.48 | 2.48 | +0.24 (+10.71%) | 4,619 |