Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | INR | 15.6 | 15.7 | 15.1 | 15.3 | 15.3 | -0.15 (-0.97%) | 59,142 |
12 Sep 2005 | INR | 14.7 | 16 | 14.7 | 15.45 | 15.45 | +0.4 (+2.66%) | 136,169 |
9 Sep 2005 | INR | 15.65 | 16 | 15 | 15.05 | 15.05 | -0.5 (-3.22%) | 86,058 |
8 Sep 2005 | INR | 16 | 16 | 15.1 | 15.55 | 15.55 | +0.15 (+0.97%) | 93,501 |
7 Sep 2005 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 15.4 | 15.85 | 14.75 | 15.4 | 15.4 | -0.5 (-3.14%) | 69,712 |
5 Sep 2005 | INR | 14.6 | 16.1 | 14.6 | 15.9 | 15.9 | +0.4 (+2.58%) | 98,305 |
2 Sep 2005 | INR | 15.95 | 16.35 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 132,225 |
1 Sep 2005 | INR | 16 | 16.15 | 15.5 | 15.8 | 15.8 | +0.38 (+2.46%) | 154,916 |
31 Aug 2005 | INR | 15.99 | 16 | 15.25 | 15.42 | 15.42 | -0.17 (-1.09%) | 77,141 |
30 Aug 2005 | INR | 15.9 | 16.05 | 15.4 | 15.59 | 15.59 | +0.12 (+0.78%) | 136,613 |
29 Aug 2005 | INR | 15.55 | 16.08 | 14.76 | 15.47 | 15.47 | +0.87 (+5.96%) | 129,707 |
26 Aug 2005 | INR | 15.35 | 15.35 | 14.3 | 14.6 | 14.6 | 0.0 (0.0%) | 61,140 |
25 Aug 2005 | INR | 14.05 | 14.9 | 14 | 14.6 | 14.6 | +0.65 (+4.66%) | 33,276 |
24 Aug 2005 | INR | 14.3 | 15 | 13.5 | 13.95 | 13.95 | -0.85 (-5.74%) | 77,200 |
23 Aug 2005 | INR | 16.1 | 16.5 | 14.7 | 14.8 | 14.8 | -0.92 (-5.85%) | 148,056 |
22 Aug 2005 | INR | 14.9 | 16 | 14.75 | 15.72 | 15.72 | +1.11 (+7.60%) | 200,751 |
19 Aug 2005 | INR | 14.5 | 15 | 14.22 | 14.61 | 14.61 | -0.19 (-1.28%) | 78,821 |
18 Aug 2005 | INR | 15.2 | 15.5 | 14.35 | 14.8 | 14.8 | -0.03 (-0.20%) | 153,002 |
17 Aug 2005 | INR | 15.45 | 15.5 | 14.7 | 14.83 | 14.83 | +0.41 (+2.84%) | 174,020 |
16 Aug 2005 | INR | 13.7 | 14.42 | 13.3 | 14.42 | 14.42 | +1.37 (+10.50%) | 82,024 |
15 Aug 2005 | INR | 0 | 0 | 0 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 13.1 | 13.5 | 13.05 | 13.05 | 13.05 | +0.07 (+0.54%) | 37,042 |
11 Aug 2005 | INR | 12.6 | 12.99 | 12.55 | 12.98 | 12.98 | +0.26 (+2.04%) | 40,950 |
10 Aug 2005 | INR | 12.61 | 12.8 | 12.5 | 12.72 | 12.72 | -0.01 (-0.08%) | 26,251 |
9 Aug 2005 | INR | 13 | 13 | 12.66 | 12.73 | 12.73 | -0.26 (-2.00%) | 25,660 |
8 Aug 2005 | INR | 12.5 | 13.7 | 12.1 | 12.99 | 12.99 | -0.07 (-0.54%) | 43,927 |
5 Aug 2005 | INR | 13.05 | 13.48 | 13 | 13.06 | 13.06 | -0.06 (-0.46%) | 39,001 |
4 Aug 2005 | INR | 13.5 | 13.5 | 13.05 | 13.12 | 13.12 | -0.14 (-1.06%) | 34,052 |
3 Aug 2005 | INR | 13.45 | 13.95 | 13.11 | 13.26 | 13.26 | -0.42 (-3.07%) | 42,154 |