Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | INR | 12.5 | 12.65 | 11.95 | 12 | 30 | -0.54 (-4.31%) | 78,151 |
6 Oct 2005 | INR | 12.3 | 12.87 | 12.3 | 12.54 | 31.35 | +0.24 (+1.95%) | 26,274 |
5 Oct 2005 | INR | 13 | 13 | 12.2 | 12.3 | 30.75 | -0.5 (-3.91%) | 67,835 |
4 Oct 2005 | INR | 13.9 | 13.9 | 12.76 | 12.8 | 32 | +0.29 (+2.32%) | 81,375 |
3 Oct 2005 | INR | 14.1 | 14.1 | 12.3 | 12.51 | 31.275 | +0.26 (+2.12%) | 86,214 |
30 Sep 2005 | INR | 12.5 | 13 | 11.75 | 12.25 | 30.625 | -1.45 (-10.58%) | 83,023 |
29 Sep 2005 | INR | 14.5 | 14.5 | 13.25 | 13.7 | 34.25 | -0.4 (-2.84%) | 54,271 |
28 Sep 2005 | INR | 14.8 | 14.8 | 14 | 14.1 | 35.25 | +0.2 (+1.44%) | 48,865 |
27 Sep 2005 | INR | 13.8 | 15 | 13.35 | 13.9 | 34.75 | +0.9 (+6.92%) | 125,846 |
26 Sep 2005 | INR | 12.9 | 13.5 | 12.2 | 13 | 32.5 | +1 (+8.33%) | 129,679 |
23 Sep 2005 | INR | 12.95 | 13.05 | 11.65 | 12 | 30 | -0.3 (-2.44%) | 132,134 |
22 Sep 2005 | INR | 14 | 14.05 | 12 | 12.3 | 30.75 | -2.15 (-14.88%) | 134,940 |
21 Sep 2005 | INR | 15.75 | 16.2 | 13 | 14.45 | 36.125 | -1.5 (-9.40%) | 119,907 |
20 Sep 2005 | INR | 16.25 | 16.5 | 15.8 | 15.95 | 39.875 | -0.15 (-0.93%) | 72,946 |
19 Sep 2005 | INR | 17.5 | 18.45 | 15.75 | 16.1 | 40.25 | -0.75 (-4.45%) | 279,372 |
16 Sep 2005 | INR | 17 | 17.4 | 16.55 | 16.85 | 42.125 | +0.3 (+1.81%) | 45,122 |
15 Sep 2005 | INR | 17.25 | 17.25 | 16 | 16.55 | 41.375 | -0.15 (-0.90%) | 96,427 |
14 Sep 2005 | INR | 17.4 | 17.5 | 16.5 | 16.7 | 41.75 | -0.25 (-1.47%) | 54,289 |
13 Sep 2005 | INR | 15.5 | 18 | 15.5 | 16.95 | 42.375 | -0.85 (-4.78%) | 79,221 |
12 Sep 2005 | INR | 18.1 | 18.1 | 17.5 | 17.8 | 44.5 | +0.15 (+0.85%) | 41,050 |
9 Sep 2005 | INR | 18.9 | 18.9 | 17.5 | 17.65 | 44.125 | -0.35 (-1.94%) | 46,307 |
8 Sep 2005 | INR | 18.5 | 19 | 18 | 18 | 45 | -0.7 (-3.74%) | 47,270 |
7 Sep 2005 | INR | 0 | 0 | 0 | 18.7 | 46.75 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 19 | 19.35 | 18.5 | 18.7 | 46.75 | -0.2 (-1.06%) | 85,085 |
5 Sep 2005 | INR | 19 | 20 | 18.55 | 18.9 | 47.25 | +0.55 (+3.00%) | 157,607 |
2 Sep 2005 | INR | 18.8 | 18.85 | 18 | 18.35 | 45.875 | +0.2 (+1.10%) | 112,256 |
1 Sep 2005 | INR | 19.25 | 19.25 | 18 | 18.15 | 45.375 | 0.0 (0.0%) | 96,395 |
31 Aug 2005 | INR | 20 | 20 | 17.8 | 18.15 | 45.375 | -1.06 (-5.52%) | 147,669 |
30 Aug 2005 | INR | 19.8 | 20.5 | 19 | 19.21 | 48.025 | -0.28 (-1.44%) | 149,026 |
29 Aug 2005 | INR | 18.55 | 19.85 | 18 | 19.49 | 48.725 | +1.16 (+6.33%) | 201,210 |