Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | INR | 4 | 4.9 | 4 | 4.85 | 4.85 | +0.35 (+7.78%) | 15,931 |
19 Aug 2005 | INR | 4.45 | 4.5 | 4.06 | 4.5 | 4.5 | -0.14 (-3.02%) | 8,200 |
18 Aug 2005 | INR | 5.55 | 5.55 | 4 | 4.64 | 4.64 | -0.35 (-7.01%) | 8,200 |
17 Aug 2005 | INR | 5.08 | 5.08 | 4.35 | 4.99 | 4.99 | +0.49 (+10.89%) | 14,200 |
16 Aug 2005 | INR | 4 | 4.5 | 4 | 4.5 | 4.5 | +0.69 (+18.11%) | 10,752 |
15 Aug 2005 | INR | 0 | 0 | 0 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 4.05 | 4.05 | 3.5 | 3.81 | 3.81 | +0.33 (+9.48%) | 16,766 |
11 Aug 2005 | INR | 3.1 | 3.48 | 3.1 | 3.48 | 3.48 | +0.38 (+12.26%) | 2,086 |
10 Aug 2005 | INR | 3.25 | 3.49 | 3.1 | 3.1 | 3.1 | +0.1 (+3.33%) | 4,350 |
9 Aug 2005 | INR | 3.25 | 3.25 | 3 | 3 | 3 | -0.55 (-15.49%) | 1,300 |
8 Aug 2005 | INR | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | +0.16 (+4.72%) | 2,800 |
5 Aug 2005 | INR | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | +0.54 (+18.95%) | 1,000 |
4 Aug 2005 | INR | 0 | 0 | 0 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
3 Aug 2005 | INR | 2.82 | 3 | 2.82 | 2.85 | 2.85 | -0.53 (-15.68%) | 1,700 |
2 Aug 2005 | INR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.19 (-5.32%) | 200 |
1 Aug 2005 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.35 (+10.87%) | 200 |
29 Jul 2005 | INR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | +0.07 (+2.22%) | 102 |
28 Jul 2005 | INR | 0 | 0 | 0 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 3.34 | 3.34 | 3.15 | 3.15 | 3.15 | +0.31 (+10.92%) | 1,000 |
26 Jul 2005 | INR | 3 | 3.37 | 2.84 | 2.84 | 2.84 | -0.38 (-11.80%) | 7,180 |
25 Jul 2005 | INR | 3.88 | 3.88 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,300 |
22 Jul 2005 | INR | 3.5 | 3.5 | 3.01 | 3.25 | 3.25 | -0.13 (-3.85%) | 7,570 |
21 Jul 2005 | INR | 3.65 | 3.74 | 3.38 | 3.38 | 3.38 | +0.26 (+8.33%) | 19,000 |
20 Jul 2005 | INR | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | +0.52 (+20%) | 16,424 |
19 Jul 2005 | INR | 3.2 | 3.2 | 2.6 | 2.6 | 2.6 | -0.28 (-9.72%) | 5,500 |
18 Jul 2005 | INR | 3.1 | 3.1 | 2.88 | 2.88 | 2.88 | -0.12 (-4%) | 1,500 |
15 Jul 2005 | INR | 3.03 | 3.03 | 3 | 3 | 3 | -0.3 (-9.09%) | 1,400 |
14 Jul 2005 | INR | 0 | 0 | 0 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
13 Jul 2005 | INR | 3.29 | 3.3 | 3.29 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,000 |
12 Jul 2005 | INR | 2.81 | 3.25 | 2.81 | 3.25 | 3.25 | -0.22 (-6.34%) | 3,500 |