Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | INR | 13.94 | 14.2 | 13.54 | 13.68 | 13.68 | +0.06 (+0.44%) | 29,700 |
1 Aug 2005 | INR | 13.75 | 13.75 | 13.3 | 13.62 | 13.62 | -0.23 (-1.66%) | 17,100 |
29 Jul 2005 | INR | 14 | 14.48 | 13.6 | 13.85 | 13.85 | -0.4 (-2.81%) | 36,437 |
28 Jul 2005 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 14.4 | 14.43 | 13.9 | 14.25 | 14.25 | +0.21 (+1.50%) | 34,462 |
26 Jul 2005 | INR | 14 | 14.49 | 13.6 | 14.04 | 14.04 | +0.03 (+0.21%) | 44,105 |
25 Jul 2005 | INR | 15.6 | 15.6 | 13.85 | 14.01 | 14.01 | -0.59 (-4.04%) | 67,279 |
22 Jul 2005 | INR | 14.5 | 14.85 | 14.3 | 14.6 | 14.6 | +0.35 (+2.46%) | 56,081 |
21 Jul 2005 | INR | 13.6 | 14.9 | 13.6 | 14.25 | 14.25 | -0.16 (-1.11%) | 50,727 |
20 Jul 2005 | INR | 14.75 | 14.95 | 13.95 | 14.41 | 14.41 | -0.12 (-0.83%) | 78,216 |
19 Jul 2005 | INR | 14.8 | 14.9 | 14.1 | 14.53 | 14.53 | -0.09 (-0.62%) | 56,760 |
18 Jul 2005 | INR | 14.2 | 15.35 | 14.2 | 14.62 | 14.62 | +0.47 (+3.32%) | 60,430 |
15 Jul 2005 | INR | 13.7 | 14.21 | 13.3 | 14.15 | 14.15 | +0.65 (+4.81%) | 45,905 |
14 Jul 2005 | INR | 13.41 | 13.6 | 13.05 | 13.5 | 13.5 | +0.16 (+1.20%) | 33,688 |
13 Jul 2005 | INR | 13.55 | 13.78 | 13.3 | 13.34 | 13.34 | -0.21 (-1.55%) | 16,525 |
12 Jul 2005 | INR | 13.36 | 13.74 | 13.1 | 13.55 | 13.55 | +0.17 (+1.27%) | 32,950 |
11 Jul 2005 | INR | 14 | 14.25 | 13.35 | 13.38 | 13.38 | -0.52 (-3.74%) | 48,804 |
8 Jul 2005 | INR | 13.25 | 13.99 | 13.25 | 13.9 | 13.9 | +0.62 (+4.67%) | 22,257 |
7 Jul 2005 | INR | 13.9 | 14 | 13.25 | 13.28 | 13.28 | -0.7 (-5.01%) | 28,845 |
6 Jul 2005 | INR | 14.2 | 14.2 | 13.81 | 13.98 | 13.98 | -0.17 (-1.20%) | 27,195 |
5 Jul 2005 | INR | 14.1 | 14.3 | 14.01 | 14.15 | 14.15 | -0.01 (-0.07%) | 21,630 |
4 Jul 2005 | INR | 14.44 | 14.45 | 14 | 14.16 | 14.16 | +0.2 (+1.43%) | 30,770 |
1 Jul 2005 | INR | 14.2 | 14.64 | 13.78 | 13.96 | 13.96 | -0.08 (-0.57%) | 21,470 |
30 Jun 2005 | INR | 14.2 | 14.32 | 14 | 14.04 | 14.04 | -0.23 (-1.61%) | 15,090 |
29 Jun 2005 | INR | 14.59 | 14.6 | 14 | 14.27 | 14.27 | -0.13 (-0.90%) | 29,072 |
28 Jun 2005 | INR | 15.25 | 15.25 | 14.11 | 14.4 | 14.4 | -0.62 (-4.13%) | 30,279 |
27 Jun 2005 | INR | 15.6 | 15.9 | 14.9 | 15.02 | 15.02 | +0.12 (+0.81%) | 85,253 |
24 Jun 2005 | INR | 13.5 | 15.3 | 13.5 | 14.9 | 14.9 | +1 (+7.19%) | 56,500 |
23 Jun 2005 | INR | 13.6 | 14.19 | 13.6 | 13.9 | 13.9 | +0.09 (+0.65%) | 10,455 |
22 Jun 2005 | INR | 14.4 | 14.5 | 13.75 | 13.81 | 13.81 | -0.13 (-0.93%) | 45,248 |