Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | INR | 8.55 | 8.62 | 7.86 | 7.95 | 7.95 | -0.44 (-5.24%) | 314,231 |
19 Oct 2005 | INR | 8.9 | 8.9 | 8.3 | 8.39 | 8.39 | -0.64 (-7.09%) | 304,663 |
18 Oct 2005 | INR | 9.1 | 9.25 | 8.7 | 9.03 | 9.03 | +0.16 (+1.80%) | 244,984 |
17 Oct 2005 | INR | 9 | 9.6 | 8.8 | 8.87 | 8.87 | -0.28 (-3.06%) | 313,559 |
14 Oct 2005 | INR | 9.89 | 10 | 9.1 | 9.15 | 9.15 | -0.69 (-7.01%) | 347,379 |
13 Oct 2005 | INR | 9.93 | 10.4 | 9.75 | 9.84 | 9.84 | +0.06 (+0.61%) | 393,346 |
12 Oct 2005 | INR | 0 | 0 | 0 | 9.78 | 9.78 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 11 | 11.3 | 9.66 | 9.78 | 9.78 | -0.88 (-8.26%) | 672,406 |
10 Oct 2005 | INR | 11.7 | 11.95 | 10.56 | 10.66 | 10.66 | -1.02 (-8.73%) | 695,986 |
7 Oct 2005 | INR | 10.9 | 11.75 | 10.8 | 11.68 | 11.68 | +0.98 (+9.16%) | 2,632,722 |
6 Oct 2005 | INR | 10.75 | 11.1 | 9.7 | 10.7 | 10.7 | +0.5 (+4.90%) | 1,008,358 |
5 Oct 2005 | INR | 9.27 | 10.2 | 9.05 | 10.2 | 10.2 | +0.92 (+9.91%) | 759,675 |
4 Oct 2005 | INR | 9.2 | 9.5 | 9.1 | 9.28 | 9.28 | +0.31 (+3.46%) | 221,061 |
3 Oct 2005 | INR | 8.75 | 9.4 | 8.75 | 8.97 | 8.97 | +0.02 (+0.22%) | 246,861 |
30 Sep 2005 | INR | 9.5 | 9.5 | 8.7 | 8.95 | 8.95 | -0.65 (-6.77%) | 500,136 |
29 Sep 2005 | INR | 10.5 | 10.6 | 9.5 | 9.6 | 9.6 | -0.7 (-6.80%) | 550,565 |
28 Sep 2005 | INR | 10.75 | 11 | 10.2 | 10.3 | 10.3 | -0.3 (-2.83%) | 394,126 |
27 Sep 2005 | INR | 10.4 | 10.75 | 10.1 | 10.6 | 10.6 | +0.8 (+8.16%) | 842,614 |
26 Sep 2005 | INR | 9.65 | 9.8 | 9.1 | 9.8 | 9.8 | +0.85 (+9.50%) | 332,237 |
23 Sep 2005 | INR | 9.4 | 9.7 | 8.6 | 8.95 | 8.95 | -0.6 (-6.28%) | 678,214 |
22 Sep 2005 | INR | 10.05 | 10.2 | 9.55 | 9.55 | 9.55 | -1.05 (-9.91%) | 681,315 |
21 Sep 2005 | INR | 11.5 | 11.5 | 10.3 | 10.6 | 10.6 | -0.8 (-7.02%) | 1,029,196 |
20 Sep 2005 | INR | 11.5 | 12.05 | 11.35 | 11.4 | 11.4 | -0.55 (-4.60%) | 845,418 |
19 Sep 2005 | INR | 11.65 | 12.1 | 11.3 | 11.95 | 11.95 | +0.75 (+6.70%) | 1,520,493 |
16 Sep 2005 | INR | 12.3 | 12.35 | 11.1 | 11.2 | 11.2 | -0.8 (-6.67%) | 3,632,425 |
15 Sep 2005 | INR | 12.2 | 13 | 11.7 | 12 | 12 | +0.05 (+0.42%) | 7,178,784 |
14 Sep 2005 | INR | 12.35 | 14.1 | 11.7 | 11.95 | 11.95 | -0.9 (-7.00%) | 13,454,184 |
13 Sep 2005 | INR | 12.9 | 12.9 | 11.5 | 12.85 | 12.85 | +1.1 (+9.36%) | 7,557,559 |
12 Sep 2005 | INR | 10.9 | 11.75 | 9.95 | 11.75 | 11.75 | +1.05 (+9.81%) | 12,642,377 |
9 Sep 2005 | INR | 12 | 12 | 10.5 | 10.7 | 10.7 | -0.95 (-8.15%) | 925,711 |