Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | INR | 14 | 14 | 13 | 13 | 13 | -0.98 (-7.01%) | 44,275 |
25 Jul 2005 | INR | 13.98 | 13.98 | 13.45 | 13.98 | 13.98 | +0.3 (+2.19%) | 102,250 |
22 Jul 2005 | INR | 11.99 | 14.02 | 11.99 | 13.68 | 13.68 | +0.13 (+0.96%) | 93,025 |
21 Jul 2005 | INR | 13.57 | 13.8 | 13.4 | 13.55 | 13.55 | -0.08 (-0.59%) | 27,330 |
20 Jul 2005 | INR | 14.6 | 14.6 | 13.51 | 13.63 | 13.63 | -0.37 (-2.64%) | 54,685 |
19 Jul 2005 | INR | 15 | 15.12 | 13.6 | 14 | 14 | -0.64 (-4.37%) | 64,565 |
18 Jul 2005 | INR | 14.19 | 15.02 | 13.65 | 14.64 | 14.64 | +1.24 (+9.25%) | 200,940 |
15 Jul 2005 | INR | 12.85 | 13.49 | 12.54 | 13.4 | 13.4 | +0.97 (+7.80%) | 101,350 |
14 Jul 2005 | INR | 12.58 | 12.79 | 12.2 | 12.43 | 12.43 | +0.16 (+1.30%) | 43,110 |
13 Jul 2005 | INR | 12.1 | 12.59 | 12.1 | 12.27 | 12.27 | +0.04 (+0.33%) | 39,355 |
12 Jul 2005 | INR | 12.4 | 12.4 | 12 | 12.23 | 12.23 | -0.2 (-1.61%) | 27,550 |
11 Jul 2005 | INR | 12.22 | 13 | 12.22 | 12.43 | 12.43 | +0.33 (+2.73%) | 81,275 |
8 Jul 2005 | INR | 12.1 | 12.4 | 11.85 | 12.1 | 12.1 | +0.14 (+1.17%) | 32,675 |
7 Jul 2005 | INR | 12 | 12.26 | 11.72 | 11.96 | 11.96 | +0.07 (+0.59%) | 74,525 |
6 Jul 2005 | INR | 11.65 | 12.18 | 11.6 | 11.89 | 11.89 | +0.29 (+2.50%) | 64,795 |
5 Jul 2005 | INR | 11.59 | 11.89 | 11.42 | 11.6 | 11.6 | +0.04 (+0.35%) | 62,630 |
4 Jul 2005 | INR | 11 | 11.62 | 11 | 11.56 | 11.56 | +0.47 (+4.24%) | 40,925 |
1 Jul 2005 | INR | 10.77 | 11.28 | 10.45 | 11.09 | 11.09 | +0.44 (+4.13%) | 61,010 |
30 Jun 2005 | INR | 10.87 | 10.94 | 10.44 | 10.65 | 10.65 | +0.05 (+0.47%) | 24,000 |
29 Jun 2005 | INR | 10.89 | 10.89 | 10.54 | 10.6 | 10.6 | -0.29 (-2.66%) | 13,375 |
28 Jun 2005 | INR | 11 | 11.01 | 10.65 | 10.89 | 10.89 | -0.02 (-0.18%) | 37,250 |
27 Jun 2005 | INR | 10.9 | 11.52 | 10.8 | 10.91 | 10.91 | -0.15 (-1.36%) | 36,250 |
24 Jun 2005 | INR | 10.82 | 11.28 | 10.57 | 11.06 | 11.06 | +0.2 (+1.84%) | 32,280 |
23 Jun 2005 | INR | 11.02 | 11.1 | 10.71 | 10.86 | 10.86 | -0.39 (-3.47%) | 35,990 |
22 Jun 2005 | INR | 11.38 | 11.54 | 11 | 11.25 | 11.25 | -0.16 (-1.40%) | 42,100 |
21 Jun 2005 | INR | 11.2 | 11.8 | 11 | 11.41 | 11.41 | +0.2 (+1.78%) | 36,015 |
20 Jun 2005 | INR | 11.84 | 11.84 | 10.82 | 11.21 | 11.21 | -0.49 (-4.19%) | 71,650 |
17 Jun 2005 | INR | 12.05 | 12.37 | 11.6 | 11.7 | 11.7 | -0.35 (-2.90%) | 86,765 |
16 Jun 2005 | INR | 12.98 | 12.98 | 12 | 12.05 | 12.05 | -0.68 (-5.34%) | 75,045 |
15 Jun 2005 | INR | 13.09 | 13.4 | 12.42 | 12.73 | 12.73 | +0.02 (+0.16%) | 93,265 |