Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | INR | 1.748 | 1.92 | 1.72 | 1.844 | 0.3688 | +0.142 (+8.34%) | 94,520 |
14 Jun 2005 | INR | 1.8 | 1.8 | 1.566 | 1.702 | 0.3404 | -0.088 (-4.92%) | 6,510 |
13 Jun 2005 | INR | 1.71 | 1.79 | 1.71 | 1.79 | 0.358 | +0.17 (+10.49%) | 1,225 |
10 Jun 2005 | INR | 1.782 | 1.82 | 1.62 | 1.62 | 0.324 | -0.25 (-13.37%) | 21,400 |
9 Jun 2005 | INR | 1.858 | 1.87 | 1.8 | 1.87 | 0.374 | +0.01 (+0.54%) | 23,715 |
8 Jun 2005 | INR | 1.84 | 1.878 | 1.82 | 1.86 | 0.372 | 0.0 (0.0%) | 39,500 |
7 Jun 2005 | INR | 1.92 | 1.94 | 1.83 | 1.86 | 0.372 | -0.002 (-0.11%) | 28,180 |
6 Jun 2005 | INR | 0 | 0 | 0 | 1.862 | 0.3724 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 1.862 | 0.3724 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 1.89 | 1.89 | 1.8 | 1.862 | 0.3724 | +0.044 (+2.42%) | 33,125 |
1 Jun 2005 | INR | 1.98 | 1.998 | 1.8 | 1.818 | 0.3636 | +0.006 (+0.33%) | 69,265 |
31 May 2005 | INR | 1.63 | 1.824 | 1.63 | 1.812 | 0.3624 | +0.13 (+7.73%) | 74,980 |
30 May 2005 | INR | 1.642 | 1.738 | 1.64 | 1.682 | 0.3364 | -0.058 (-3.33%) | 32,400 |
27 May 2005 | INR | 1.71 | 1.75 | 1.704 | 1.74 | 0.348 | -0.042 (-2.36%) | 13,625 |
26 May 2005 | INR | 1.82 | 1.84 | 1.752 | 1.782 | 0.3564 | +0.04 (+2.30%) | 50,405 |
25 May 2005 | INR | 1.7 | 1.81 | 1.7 | 1.742 | 0.3484 | -0.01 (-0.57%) | 33,875 |
24 May 2005 | INR | 1.88 | 1.88 | 1.714 | 1.752 | 0.3504 | +0.04 (+2.34%) | 23,500 |
23 May 2005 | INR | 1.602 | 1.85 | 1.602 | 1.712 | 0.3424 | +0.062 (+3.76%) | 35,325 |
20 May 2005 | INR | 1.7 | 1.72 | 1.65 | 1.65 | 0.33 | +0.012 (+0.73%) | 12,000 |
19 May 2005 | INR | 1.748 | 1.748 | 1.63 | 1.638 | 0.3276 | +0.038 (+2.38%) | 15,500 |
18 May 2005 | INR | 1.6 | 1.604 | 1.6 | 1.6 | 0.32 | -0.08 (-4.76%) | 5,250 |
17 May 2005 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 0.336 | -0.072 (-4.11%) | 4,000 |
16 May 2005 | INR | 1.7 | 1.86 | 1.7 | 1.752 | 0.3504 | +0.156 (+9.77%) | 69,200 |
13 May 2005 | INR | 1.578 | 1.63 | 1.578 | 1.596 | 0.3192 | +0.016 (+1.01%) | 21,065 |
12 May 2005 | INR | 1.57 | 1.6 | 1.53 | 1.58 | 0.316 | +0.02 (+1.28%) | 33,500 |
11 May 2005 | INR | 1.58 | 1.58 | 1.468 | 1.56 | 0.312 | -0.016 (-1.02%) | 11,255 |
10 May 2005 | INR | 1.54 | 1.6 | 1.512 | 1.576 | 0.3152 | +0.074 (+4.93%) | 23,955 |
9 May 2005 | INR | 1.55 | 1.58 | 1.502 | 1.502 | 0.3004 | -0.014 (-0.92%) | 12,500 |
6 May 2005 | INR | 1.48 | 1.58 | 1.442 | 1.516 | 0.3032 | +0.05 (+3.41%) | 45,460 |
5 May 2005 | INR | 1.5 | 1.52 | 1.466 | 1.466 | 0.2932 | -0.034 (-2.27%) | 18,200 |