Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | INR | 6.15 | 6.18 | 5.75 | 6 | 6 | +0.38 (+6.76%) | 16,500 |
10 Aug 2005 | INR | 5.62 | 5.62 | 4.6 | 5.62 | 5.62 | +0.51 (+9.98%) | 19,352 |
9 Aug 2005 | INR | 5.6 | 5.6 | 5.11 | 5.11 | 5.11 | -0.34 (-6.24%) | 1,400 |
8 Aug 2005 | INR | 5.5 | 5.52 | 5.01 | 5.45 | 5.45 | +0.45 (+9%) | 4,400 |
5 Aug 2005 | INR | 5 | 5.43 | 5 | 5 | 5 | +0.06 (+1.21%) | 6,200 |
4 Aug 2005 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.44 (+9.78%) | 11,100 |
3 Aug 2005 | INR | 5.22 | 5.22 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 2,100 |
2 Aug 2005 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
1 Aug 2005 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
29 Jul 2005 | INR | 4.7 | 5.22 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 1,600 |
28 Jul 2005 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,500 |
26 Jul 2005 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.51 (-9.79%) | 100 |
25 Jul 2005 | INR | 5.2 | 5.21 | 5.2 | 5.21 | 5.21 | -0.29 (-5.27%) | 1,300 |
22 Jul 2005 | INR | 5 | 5.5 | 5 | 5.5 | 5.5 | +0.45 (+8.91%) | 900 |
21 Jul 2005 | INR | 5.25 | 5.25 | 5 | 5.05 | 5.05 | -0.4 (-7.34%) | 2,400 |
20 Jul 2005 | INR | 0 | 0 | 0 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
19 Jul 2005 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55 (-9.17%) | 300 |
18 Jul 2005 | INR | 5.05 | 6 | 5.05 | 6 | 6 | +0.4 (+7.14%) | 3,100 |
15 Jul 2005 | INR | 6 | 6.5 | 5.6 | 5.6 | 5.6 | -0.31 (-5.25%) | 6,900 |
14 Jul 2005 | INR | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | +0.14 (+2.43%) | 900 |
13 Jul 2005 | INR | 5.5 | 5.77 | 4.9 | 5.77 | 5.77 | +0.52 (+9.90%) | 3,200 |
12 Jul 2005 | INR | 4.6 | 5.25 | 4.45 | 5.25 | 5.25 | +0.25 (+5%) | 3,900 |
11 Jul 2005 | INR | 4.8 | 5 | 4.75 | 5 | 5 | -0.25 (-4.76%) | 2,700 |
8 Jul 2005 | INR | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | -0.55 (-9.48%) | 1,100 |
7 Jul 2005 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.5 (+9.43%) | 500 |
6 Jul 2005 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.58 (-9.86%) | 1,300 |
5 Jul 2005 | INR | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | -0.43 (-6.81%) | 300 |
4 Jul 2005 | INR | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.69 (-9.86%) | 400 |
1 Jul 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |