Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | INR | 16 | 16.25 | 15.5 | 16.05 | 16.05 | +0.25 (+1.58%) | 271,912 |
3 Aug 2005 | INR | 15.65 | 15.8 | 15.45 | 15.8 | 15.8 | +0.1 (+0.64%) | 22,400 |
2 Aug 2005 | INR | 15.55 | 15.95 | 15.55 | 15.7 | 15.7 | -0.25 (-1.57%) | 49,600 |
1 Aug 2005 | INR | 16.5 | 16.5 | 15.6 | 15.95 | 15.95 | -0.55 (-3.33%) | 44,400 |
29 Jul 2005 | INR | 15.51 | 17 | 15.51 | 16.5 | 16.5 | +0.3 (+1.85%) | 213,536 |
28 Jul 2005 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 16.85 | 17 | 16.01 | 16.2 | 16.2 | -0.8 (-4.71%) | 170,000 |
26 Jul 2005 | INR | 16.05 | 17.15 | 16.05 | 17 | 17 | +0.03 (+0.18%) | 312,244 |
25 Jul 2005 | INR | 17 | 17.35 | 16.6 | 16.97 | 16.97 | -0.03 (-0.18%) | 146,080 |
22 Jul 2005 | INR | 16.9 | 17.25 | 16.51 | 17 | 17 | +0.43 (+2.60%) | 300,200 |
21 Jul 2005 | INR | 17.5 | 17.5 | 16.3 | 16.57 | 16.57 | +0.07 (+0.42%) | 236,332 |
20 Jul 2005 | INR | 16.9 | 17.05 | 16.25 | 16.5 | 16.5 | +0.25 (+1.54%) | 263,792 |
19 Jul 2005 | INR | 17.35 | 17.89 | 16.01 | 16.25 | 16.25 | -0.65 (-3.85%) | 268,012 |
18 Jul 2005 | INR | 16.4 | 17.14 | 16 | 16.9 | 16.9 | +1.26 (+8.06%) | 252,144 |
15 Jul 2005 | INR | 14.9 | 15.64 | 14.2 | 15.64 | 15.64 | +1.54 (+10.92%) | 254,832 |
14 Jul 2005 | INR | 13.9 | 15 | 13.9 | 14.1 | 14.1 | +0.05 (+0.36%) | 187,080 |
13 Jul 2005 | INR | 14.11 | 14.5 | 13.92 | 14.05 | 14.05 | +0.3 (+2.18%) | 304,600 |
12 Jul 2005 | INR | 13.5 | 14.9 | 13.5 | 13.75 | 13.75 | 0.0 (0.0%) | 392,100 |
11 Jul 2005 | INR | 15.5 | 15.5 | 13.7 | 13.75 | 13.75 | -0.75 (-5.17%) | 166,996 |
8 Jul 2005 | INR | 15.65 | 16 | 14.35 | 14.5 | 14.5 | -0.7 (-4.61%) | 181,568 |
7 Jul 2005 | INR | 16.8 | 16.8 | 15.05 | 15.2 | 15.2 | -1.36 (-8.21%) | 498,008 |
6 Jul 2005 | INR | 18.4 | 19.3 | 16.3 | 16.56 | 16.56 | -1.09 (-6.18%) | 1,344,292 |
5 Jul 2005 | INR | 16 | 17.65 | 15.99 | 17.65 | 17.65 | +2.94 (+19.99%) | 1,787,212 |
4 Jul 2005 | INR | 12.55 | 14.71 | 12.55 | 14.71 | 14.71 | +2.45 (+19.98%) | 697,988 |
1 Jul 2005 | INR | 10.7 | 12.26 | 10.7 | 12.26 | 12.26 | +2.04 (+19.96%) | 507,188 |
30 Jun 2005 | INR | 10.05 | 11.3 | 10.05 | 10.22 | 10.22 | +0.1 (+0.99%) | 480,736 |
29 Jun 2005 | INR | 10 | 10.15 | 10 | 10.12 | 10.12 | +0.16 (+1.61%) | 78,000 |
28 Jun 2005 | INR | 9.81 | 10.15 | 9.8 | 9.96 | 9.96 | -0.29 (-2.83%) | 103,800 |
27 Jun 2005 | INR | 10.25 | 10.3 | 9.61 | 10.25 | 10.25 | 0.0 (0.0%) | 69,616 |
24 Jun 2005 | INR | 10.06 | 10.29 | 10 | 10.25 | 10.25 | +0.21 (+2.09%) | 24,400 |