Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | INR | 0 | 0 | 0 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
30 Sep 2005 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 900 |
29 Sep 2005 | INR | 4.14 | 4.14 | 3.82 | 3.82 | 3.82 | -0.13 (-3.29%) | 910 |
28 Sep 2005 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 35 |
27 Sep 2005 | INR | 3.62 | 3.99 | 3.62 | 3.8 | 3.8 | -0.01 (-0.26%) | 6,400 |
26 Sep 2005 | INR | 4 | 4.08 | 3.81 | 3.81 | 3.81 | -0.18 (-4.51%) | 5,210 |
23 Sep 2005 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 100 |
22 Sep 2005 | INR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.21 (-4.77%) | 10,100 |
21 Sep 2005 | INR | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Sep 2005 | INR | 4.5 | 4.7 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 4,525 |
19 Sep 2005 | INR | 5.25 | 5.25 | 4.3 | 4.5 | 4.5 | -0.1 (-2.17%) | 12,960 |
16 Sep 2005 | INR | 4.67 | 4.9 | 4.54 | 4.6 | 4.6 | -0.4 (-8%) | 12,200 |
15 Sep 2005 | INR | 5.05 | 5.45 | 4.55 | 5 | 5 | -0.05 (-0.99%) | 3,160 |
14 Sep 2005 | INR | 5 | 5.39 | 4.62 | 5.05 | 5.05 | +0.06 (+1.20%) | 19,290 |
13 Sep 2005 | INR | 5.05 | 5.08 | 4.55 | 4.99 | 4.99 | +0.58 (+13.15%) | 16,250 |
12 Sep 2005 | INR | 4.7 | 5.12 | 4.23 | 4.41 | 4.41 | -0.79 (-15.19%) | 14,825 |
9 Sep 2005 | INR | 5.1 | 5.25 | 5 | 5.2 | 5.2 | -0.2 (-3.70%) | 9,950 |
8 Sep 2005 | INR | 6 | 6 | 5.21 | 5.4 | 5.4 | -0.3 (-5.26%) | 20,000 |
7 Sep 2005 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 5 | 5.71 | 5 | 5.7 | 5.7 | +0.83 (+17.04%) | 52,150 |
5 Sep 2005 | INR | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | +0.81 (+19.95%) | 8,000 |
2 Sep 2005 | INR | 5.18 | 5.18 | 4 | 4.06 | 4.06 | -0.64 (-13.62%) | 23,450 |
1 Sep 2005 | INR | 4.95 | 4.95 | 4.25 | 4.7 | 4.7 | -0.5 (-9.62%) | 13,470 |
31 Aug 2005 | INR | 4.57 | 5.2 | 4.57 | 5.2 | 5.2 | +0.3 (+6.12%) | 12,539 |
30 Aug 2005 | INR | 4.8 | 5.6 | 4.7 | 4.9 | 4.9 | -0.4 (-7.55%) | 12,524 |
29 Aug 2005 | INR | 5.87 | 5.87 | 4.75 | 5.3 | 5.3 | +0.4 (+8.16%) | 25,100 |
26 Aug 2005 | INR | 4.49 | 5.5 | 4.49 | 4.9 | 4.9 | -0.29 (-5.59%) | 9,700 |
25 Aug 2005 | INR | 4.8 | 5.35 | 4.3 | 5.19 | 5.19 | +0.59 (+12.83%) | 12,789 |
24 Aug 2005 | INR | 4 | 4.6 | 4 | 4.6 | 4.6 | +0.75 (+19.48%) | 18,200 |
23 Aug 2005 | INR | 4.15 | 5.5 | 3.85 | 3.85 | 3.85 | -1 (-20.62%) | 9,101 |