Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | INR | 8.3 | 8.3 | 8.25 | 8.3 | 8.3 | +0.4 (+5.06%) | 5,701 |
6 Jul 2005 | INR | 8 | 8.1 | 7.7 | 7.9 | 7.9 | +0.2 (+2.60%) | 4,350 |
5 Jul 2005 | INR | 7.5 | 7.7 | 7.5 | 7.7 | 7.7 | +0.3 (+4.05%) | 1,400 |
4 Jul 2005 | INR | 7.3 | 7.6 | 7.2 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,433 |
1 Jul 2005 | INR | 7.75 | 7.75 | 7.25 | 7.5 | 7.5 | -0.1 (-1.32%) | 901 |
30 Jun 2005 | INR | 7.1 | 7.6 | 7 | 7.6 | 7.6 | +0.35 (+4.83%) | 3,201 |
29 Jun 2005 | INR | 7.5 | 7.5 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 810 |
28 Jun 2005 | INR | 7.5 | 7.7 | 7.1 | 7.5 | 7.5 | +0.2 (+2.74%) | 3,155 |
27 Jun 2005 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.05 (+0.69%) | 194 |
24 Jun 2005 | INR | 7.1 | 7.45 | 7.05 | 7.25 | 7.25 | 0.0 (0.0%) | 5,000 |
23 Jun 2005 | INR | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | +0.35 (+5.07%) | 2,454 |
22 Jun 2005 | INR | 7.05 | 7.2 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 2,306 |
21 Jun 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 200 |
20 Jun 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.3 (-3.97%) | 300 |
17 Jun 2005 | INR | 7.9 | 7.9 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 783 |
16 Jun 2005 | INR | 8.3 | 8.35 | 7.55 | 7.55 | 7.55 | -0.4 (-5.03%) | 2,000 |
15 Jun 2005 | INR | 8.5 | 8.5 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 611 |
14 Jun 2005 | INR | 8.15 | 8.25 | 8 | 8 | 8 | -0.4 (-4.76%) | 6,104 |
13 Jun 2005 | INR | 8.4 | 8.45 | 8.1 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,230 |
10 Jun 2005 | INR | 8.2 | 8.35 | 8.2 | 8.35 | 8.35 | +0.4 (+5.03%) | 5,950 |
9 Jun 2005 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.4 (+5.30%) | 200 |
8 Jun 2005 | INR | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | -0.1 (-1.31%) | 5,450 |
7 Jun 2005 | INR | 8.4 | 8.4 | 7.65 | 7.65 | 7.65 | -0.35 (-4.38%) | 204 |
6 Jun 2005 | INR | 8 | 8.05 | 8 | 8 | 8 | +0.25 (+3.23%) | 2,306 |
4 Jun 2005 | INR | 7.4 | 7.75 | 7.4 | 7.75 | 7.75 | +0.2 (+2.65%) | 310 |
3 Jun 2005 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.25 (+3.42%) | 100 |
2 Jun 2005 | INR | 7.65 | 7.75 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 2,400 |
1 Jun 2005 | INR | 7.65 | 7.9 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 5,300 |
31 May 2005 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.15 (-1.95%) | 1,000 |
30 May 2005 | INR | 7.65 | 7.7 | 7.65 | 7.7 | 7.7 | +0.25 (+3.36%) | 450 |