Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | INR | 11 | 11.3 | 11 | 11.04 | 27.6 | +0.12 (+1.10%) | 30,932 |
14 Jul 2005 | INR | 11.25 | 11.45 | 10.75 | 10.92 | 27.3 | -0.43 (-3.79%) | 34,581 |
13 Jul 2005 | INR | 11.1 | 11.4 | 11.1 | 11.35 | 28.375 | +0.2 (+1.79%) | 55,380 |
12 Jul 2005 | INR | 11.7 | 11.7 | 11.05 | 11.15 | 27.875 | -0.22 (-1.93%) | 26,165 |
11 Jul 2005 | INR | 11.59 | 11.75 | 11.25 | 11.37 | 28.425 | -0.01 (-0.09%) | 50,953 |
8 Jul 2005 | INR | 11.49 | 11.73 | 11.3 | 11.38 | 28.45 | +0.11 (+0.98%) | 65,276 |
7 Jul 2005 | INR | 11.05 | 11.99 | 11 | 11.27 | 28.175 | +0.4 (+3.68%) | 184,163 |
6 Jul 2005 | INR | 10.8 | 11.09 | 10.7 | 10.87 | 27.175 | -0.13 (-1.18%) | 29,750 |
5 Jul 2005 | INR | 10.81 | 11.15 | 10.8 | 11 | 27.5 | -0.03 (-0.27%) | 37,996 |
4 Jul 2005 | INR | 11.13 | 11.14 | 10.85 | 11.03 | 27.575 | +0.22 (+2.04%) | 36,723 |
1 Jul 2005 | INR | 11 | 11.1 | 10.56 | 10.81 | 27.025 | -0.11 (-1.01%) | 40,531 |
30 Jun 2005 | INR | 11.1 | 11.19 | 10.9 | 10.92 | 27.3 | +0.02 (+0.18%) | 44,347 |
29 Jun 2005 | INR | 10.78 | 11.24 | 10.75 | 10.9 | 27.25 | +0.04 (+0.37%) | 40,917 |
28 Jun 2005 | INR | 11 | 11.4 | 10.75 | 10.86 | 27.15 | +0.27 (+2.55%) | 85,921 |
27 Jun 2005 | INR | 11.47 | 11.7 | 10.5 | 10.59 | 26.475 | -0.78 (-6.86%) | 136,078 |
24 Jun 2005 | INR | 11 | 11.65 | 11 | 11.37 | 28.425 | +0.25 (+2.25%) | 98,544 |
23 Jun 2005 | INR | 10.57 | 11.31 | 10.5 | 11.12 | 27.8 | +0.83 (+8.07%) | 91,478 |
22 Jun 2005 | INR | 10.81 | 11.29 | 9.9 | 10.29 | 25.725 | -1.02 (-9.02%) | 141,995 |
21 Jun 2005 | INR | 10.1 | 11.43 | 10.1 | 11.31 | 28.275 | +0.25 (+2.26%) | 79,999 |
20 Jun 2005 | INR | 11 | 11.73 | 11 | 11.06 | 27.65 | +0.42 (+3.95%) | 117,242 |
17 Jun 2005 | INR | 12.09 | 12.09 | 10 | 10.64 | 26.6 | -1.15 (-9.75%) | 430,732 |
16 Jun 2005 | INR | 12.05 | 12.44 | 11.5 | 11.79 | 29.475 | -0.05 (-0.42%) | 262,274 |
15 Jun 2005 | INR | 10.95 | 12.28 | 10.9 | 11.84 | 29.6 | +1.37 (+13.09%) | 383,967 |
14 Jun 2005 | INR | 11.25 | 12.6 | 9.53 | 10.47 | 26.175 | -1.44 (-12.09%) | 794,418 |
13 Jun 2005 | INR | 12.01 | 12.7 | 11.5 | 11.91 | 29.775 | +0.66 (+5.87%) | 319,728 |
10 Jun 2005 | INR | 11.99 | 12.24 | 11 | 11.25 | 28.125 | -0.65 (-5.46%) | 101,254 |
9 Jun 2005 | INR | 9.55 | 12.5 | 9.55 | 11.9 | 29.75 | +0.17 (+1.45%) | 141,215 |
8 Jun 2005 | INR | 12.5 | 12.5 | 11.25 | 11.73 | 29.325 | -0.2 (-1.68%) | 127,968 |
7 Jun 2005 | INR | 11.94 | 12.5 | 11.5 | 11.93 | 29.825 | +1.43 (+13.62%) | 121,487 |
6 Jun 2005 | INR | 0 | 0 | 0 | 10.5 | 26.25 | 0.0 (0.0%) | 0 |