Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | INR | 6.92 | 7.5 | 6.92 | 7.45 | 7.45 | -0.15 (-1.97%) | 4,700 |
21 Sep 2005 | INR | 7.26 | 7.99 | 7.26 | 7.6 | 7.6 | -0.46 (-5.71%) | 3,600 |
20 Sep 2005 | INR | 8.1 | 8.88 | 8.05 | 8.06 | 8.06 | -0.25 (-3.01%) | 5,700 |
19 Sep 2005 | INR | 8.06 | 8.95 | 8.06 | 8.31 | 8.31 | -0.04 (-0.48%) | 3,600 |
16 Sep 2005 | INR | 7.05 | 8.35 | 7.05 | 8.35 | 8.35 | +0.74 (+9.72%) | 2,500 |
15 Sep 2005 | INR | 7.5 | 7.61 | 7.5 | 7.61 | 7.61 | -0.64 (-7.76%) | 300 |
14 Sep 2005 | INR | 8.59 | 8.59 | 8.25 | 8.25 | 8.25 | +0.13 (+1.60%) | 3,100 |
13 Sep 2005 | INR | 8 | 8.44 | 8 | 8.12 | 8.12 | +0.09 (+1.12%) | 2,000 |
12 Sep 2005 | INR | 7.54 | 8.47 | 7.54 | 8.03 | 8.03 | -0.27 (-3.25%) | 1,150 |
9 Sep 2005 | INR | 8.1 | 8.3 | 8.1 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,000 |
8 Sep 2005 | INR | 8.13 | 8.9 | 8.13 | 8.32 | 8.32 | +0.19 (+2.34%) | 1,800 |
7 Sep 2005 | INR | 0 | 0 | 0 | 8.13 | 8.13 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 8.9 | 9 | 8.05 | 8.13 | 8.13 | -0.16 (-1.93%) | 2,350 |
5 Sep 2005 | INR | 8.07 | 8.5 | 8.07 | 8.29 | 8.29 | -0.45 (-5.15%) | 1,050 |
2 Sep 2005 | INR | 8.52 | 9.4 | 8.52 | 8.74 | 8.74 | -0.71 (-7.51%) | 1,700 |
1 Sep 2005 | INR | 9 | 9.45 | 8.19 | 9.45 | 9.45 | +0.45 (+5%) | 2,700 |
31 Aug 2005 | INR | 9.5 | 9.5 | 8.5 | 9 | 9 | -0.19 (-2.07%) | 2,300 |
30 Aug 2005 | INR | 9.5 | 9.5 | 9.03 | 9.19 | 9.19 | -0.01 (-0.11%) | 4,360 |
29 Aug 2005 | INR | 8.52 | 9.4 | 8.52 | 9.2 | 9.2 | -0.15 (-1.60%) | 1,400 |
26 Aug 2005 | INR | 8.51 | 9.75 | 8.51 | 9.35 | 9.35 | +0.05 (+0.54%) | 13,080 |
25 Aug 2005 | INR | 9.3 | 9.3 | 8.55 | 9.3 | 9.3 | +0.9 (+10.71%) | 10,720 |
24 Aug 2005 | INR | 9.1 | 9.1 | 8.31 | 8.4 | 8.4 | -0.55 (-6.15%) | 11,475 |
23 Aug 2005 | INR | 10.89 | 10.89 | 8.94 | 8.95 | 8.95 | -0.98 (-9.87%) | 22,800 |
22 Aug 2005 | INR | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | +0.9 (+9.97%) | 5,750 |
19 Aug 2005 | INR | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +0.82 (+9.99%) | 8,600 |
18 Aug 2005 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | +0.74 (+9.91%) | 15,550 |
17 Aug 2005 | INR | 6.31 | 7.47 | 6.31 | 7.47 | 7.47 | +0.67 (+9.85%) | 8,350 |
16 Aug 2005 | INR | 6.75 | 6.8 | 6.67 | 6.8 | 6.8 | +0.55 (+8.80%) | 12,199 |
15 Aug 2005 | INR | 0 | 0 | 0 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 6.4 | 6.53 | 5.43 | 6.25 | 6.25 | +0.25 (+4.17%) | 12,802 |