Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | INR | 10.06 | 10.5 | 10 | 10.04 | 10.04 | -0.11 (-1.08%) | 55,768 |
22 Jun 2005 | INR | 10.05 | 10.55 | 10.03 | 10.15 | 10.15 | -0.2 (-1.93%) | 133,380 |
21 Jun 2005 | INR | 10.9 | 10.9 | 10.21 | 10.35 | 10.35 | +0.12 (+1.17%) | 75,404 |
20 Jun 2005 | INR | 10 | 10.55 | 10 | 10.23 | 10.23 | -0.28 (-2.66%) | 134,184 |
17 Jun 2005 | INR | 10.2 | 10.7 | 10.2 | 10.51 | 10.51 | +0.04 (+0.38%) | 118,964 |
16 Jun 2005 | INR | 10.35 | 10.8 | 10.02 | 10.47 | 10.47 | -0.28 (-2.60%) | 107,000 |
15 Jun 2005 | INR | 10.31 | 10.85 | 10.31 | 10.75 | 10.75 | +0.04 (+0.37%) | 142,080 |
14 Jun 2005 | INR | 10.89 | 10.9 | 10.05 | 10.71 | 10.71 | -0.01 (-0.09%) | 182,664 |
13 Jun 2005 | INR | 9.6 | 11.34 | 9.6 | 10.72 | 10.72 | +1.03 (+10.63%) | 189,360 |
10 Jun 2005 | INR | 9.69 | 9.75 | 9.5 | 9.69 | 9.69 | +0.44 (+4.76%) | 40,200 |
9 Jun 2005 | INR | 9.79 | 9.79 | 9.25 | 9.25 | 9.25 | -0.25 (-2.63%) | 46,800 |
8 Jun 2005 | INR | 9.75 | 9.85 | 9.5 | 9.5 | 9.5 | +0.15 (+1.60%) | 43,200 |
7 Jun 2005 | INR | 9.49 | 9.6 | 9.25 | 9.35 | 9.35 | +0.5 (+5.65%) | 42,808 |
6 Jun 2005 | INR | 0 | 0 | 0 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 8 | 9.8 | 8 | 8.85 | 8.85 | -0.3 (-3.28%) | 11,520 |
1 Jun 2005 | INR | 9 | 9.25 | 8.8 | 9.15 | 9.15 | +0.15 (+1.67%) | 24,400 |
31 May 2005 | INR | 9.1 | 9.2 | 9 | 9 | 9 | -0.65 (-6.74%) | 181,600 |
30 May 2005 | INR | 9.25 | 9.65 | 9.25 | 9.65 | 9.65 | +0.33 (+3.54%) | 43,800 |
27 May 2005 | INR | 9.85 | 10 | 8.95 | 9.32 | 9.32 | -0.13 (-1.38%) | 452,824 |
26 May 2005 | INR | 9.1 | 9.48 | 8.9 | 9.45 | 9.45 | +0.35 (+3.85%) | 248,280 |
25 May 2005 | INR | 9.5 | 9.8 | 8.8 | 9.1 | 9.1 | -0.29 (-3.09%) | 233,688 |
24 May 2005 | INR | 10.2 | 10.54 | 8.5 | 9.39 | 9.39 | +0.1 (+1.08%) | 387,100 |
23 May 2005 | INR | 9 | 9.4 | 9 | 9.29 | 9.29 | +0.29 (+3.22%) | 195,724 |
20 May 2005 | INR | 9.4 | 9.4 | 8.75 | 9 | 9 | -0.32 (-3.43%) | 130,692 |
19 May 2005 | INR | 10.25 | 10.25 | 9 | 9.32 | 9.32 | -0.28 (-2.92%) | 173,600 |
18 May 2005 | INR | 10.05 | 10.05 | 9.6 | 9.6 | 9.6 | -0.45 (-4.48%) | 33,800 |
17 May 2005 | INR | 9.9 | 10.05 | 9.7 | 10.05 | 10.05 | +0.25 (+2.55%) | 92,800 |
16 May 2005 | INR | 9.8 | 10.15 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 26,400 |
13 May 2005 | INR | 9.85 | 10.3 | 9.7 | 9.8 | 9.8 | -0.19 (-1.90%) | 64,400 |