Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | INR | 2.6 | 2.65 | 2.6 | 2.63 | 0.526 | -0.12 (-4.36%) | 91,505 |
18 Oct 2005 | INR | 2.6 | 2.75 | 2.6 | 2.75 | 0.55 | +0.1 (+3.77%) | 27,475 |
17 Oct 2005 | INR | 2.606 | 2.72 | 2.606 | 2.65 | 0.53 | -0.018 (-0.67%) | 102,175 |
14 Oct 2005 | INR | 2.63 | 2.668 | 2.61 | 2.668 | 0.5336 | +0.048 (+1.83%) | 89,700 |
13 Oct 2005 | INR | 2.6 | 2.62 | 2.6 | 2.62 | 0.524 | 0.0 (0.0%) | 14,750 |
12 Oct 2005 | INR | 0 | 0 | 0 | 2.62 | 0.524 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 2.62 | 2.62 | 2.62 | 2.62 | 0.524 | -0.08 (-2.96%) | 3,000 |
10 Oct 2005 | INR | 2.7 | 2.7 | 2.65 | 2.7 | 0.54 | 0.0 (0.0%) | 90,000 |
7 Oct 2005 | INR | 2.694 | 2.766 | 2.656 | 2.7 | 0.54 | +0.004 (+0.15%) | 137,005 |
6 Oct 2005 | INR | 2.7 | 2.7 | 2.61 | 2.696 | 0.5392 | -0.044 (-1.61%) | 25,050 |
5 Oct 2005 | INR | 2.582 | 2.74 | 2.53 | 2.74 | 0.548 | +0.088 (+3.32%) | 24,000 |
4 Oct 2005 | INR | 2.41 | 2.652 | 2.41 | 2.652 | 0.5304 | +0.126 (+4.99%) | 47,465 |
3 Oct 2005 | INR | 2.296 | 2.526 | 2.296 | 2.526 | 0.5052 | +0.026 (+1.04%) | 81,500 |
30 Sep 2005 | INR | 2.4 | 2.5 | 2.268 | 2.5 | 0.5 | +0.118 (+4.95%) | 125,975 |
29 Sep 2005 | INR | 2.4 | 2.594 | 2.35 | 2.382 | 0.4764 | -0.09 (-3.64%) | 70,750 |
28 Sep 2005 | INR | 2.5 | 2.5 | 2.472 | 2.472 | 0.4944 | -0.216 (-8.04%) | 4,250 |
27 Sep 2005 | INR | 2.56 | 2.688 | 2.434 | 2.688 | 0.5376 | +0.128 (+5%) | 158,275 |
26 Sep 2005 | INR | 2.342 | 2.586 | 2.342 | 2.56 | 0.512 | +0.21 (+8.94%) | 103,500 |
23 Sep 2005 | INR | 2.34 | 2.558 | 2.34 | 2.35 | 0.47 | -0.106 (-4.32%) | 82,500 |
22 Sep 2005 | INR | 2.456 | 2.46 | 2.456 | 2.456 | 0.4912 | -0.074 (-2.92%) | 32,500 |
21 Sep 2005 | INR | 2.56 | 2.61 | 2.53 | 2.53 | 0.506 | -0.07 (-2.69%) | 64,375 |
20 Sep 2005 | INR | 2.52 | 2.7 | 2.52 | 2.6 | 0.52 | -0.2 (-7.14%) | 11,875 |
19 Sep 2005 | INR | 2.77 | 2.8 | 2.63 | 2.8 | 0.56 | +0.1 (+3.70%) | 30,875 |
16 Sep 2005 | INR | 2.612 | 2.81 | 2.612 | 2.7 | 0.54 | +0.094 (+3.61%) | 49,000 |
15 Sep 2005 | INR | 2.82 | 2.96 | 2.606 | 2.606 | 0.5212 | -0.106 (-3.91%) | 40,000 |
14 Sep 2005 | INR | 2.9 | 2.9 | 2.66 | 2.712 | 0.5424 | -0.088 (-3.14%) | 36,500 |
13 Sep 2005 | INR | 2.76 | 2.82 | 2.76 | 2.8 | 0.56 | -0.01 (-0.36%) | 3,000 |
12 Sep 2005 | INR | 2.732 | 2.91 | 2.732 | 2.81 | 0.562 | -0.08 (-2.77%) | 36,250 |
9 Sep 2005 | INR | 3.01 | 3.01 | 2.8 | 2.89 | 0.578 | -0.03 (-1.03%) | 31,750 |
8 Sep 2005 | INR | 2.61 | 3.07 | 2.61 | 2.92 | 0.584 | +0.06 (+2.10%) | 33,500 |