Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | INR | 15 | 15 | 14.25 | 14.6 | 14.6 | -0.4 (-2.67%) | 2,260 |
29 Aug 2005 | INR | 14.25 | 15 | 14 | 15 | 15 | +1 (+7.14%) | 3,141 |
26 Aug 2005 | INR | 14 | 14 | 13.61 | 14 | 14 | -0.2 (-1.41%) | 3,253 |
25 Aug 2005 | INR | 13.75 | 14.2 | 13.75 | 14.2 | 14.2 | +0.2 (+1.43%) | 7,393 |
24 Aug 2005 | INR | 14.6 | 14.6 | 13.05 | 14 | 14 | -0.5 (-3.45%) | 6,089 |
23 Aug 2005 | INR | 14.5 | 15.4 | 14.05 | 14.5 | 14.5 | +0.5 (+3.57%) | 16,300 |
22 Aug 2005 | INR | 16.52 | 16.53 | 13.8 | 14 | 14 | +0.5 (+3.70%) | 5,200 |
19 Aug 2005 | INR | 11.65 | 14 | 11.5 | 13.5 | 13.5 | +1.7 (+14.41%) | 14,350 |
18 Aug 2005 | INR | 11.65 | 12 | 11.65 | 11.8 | 11.8 | -0.1 (-0.84%) | 2,700 |
17 Aug 2005 | INR | 12 | 12 | 11.5 | 11.9 | 11.9 | 0.0 (0.0%) | 9,100 |
16 Aug 2005 | INR | 12 | 12 | 10.01 | 11.9 | 11.9 | +0.2 (+1.71%) | 1,001 |
15 Aug 2005 | INR | 0 | 0 | 0 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 10 | 11.7 | 10 | 11.7 | 11.7 | +0.7 (+6.36%) | 600 |
11 Aug 2005 | INR | 13.03 | 13.03 | 11 | 11 | 11 | +0.14 (+1.29%) | 10,500 |
10 Aug 2005 | INR | 10.75 | 10.86 | 10.75 | 10.86 | 10.86 | +1.81 (+20.00%) | 1,450 |
9 Aug 2005 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 200 |
8 Aug 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
5 Aug 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
4 Aug 2005 | INR | 9.6 | 9.6 | 9.5 | 9.5 | 9.5 | -1.4 (-12.84%) | 400 |
3 Aug 2005 | INR | 9.6 | 10.9 | 9.6 | 10.9 | 10.9 | -0.48 (-4.22%) | 1,003 |
2 Aug 2005 | INR | 11.8 | 11.8 | 9.51 | 11.38 | 11.38 | -0.52 (-4.37%) | 5,733 |
1 Aug 2005 | INR | 9 | 11.9 | 9 | 11.9 | 11.9 | +1.4 (+13.33%) | 501 |
29 Jul 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
28 Jul 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.4 (-3.67%) | 100 |
26 Jul 2005 | INR | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
25 Jul 2005 | INR | 9.02 | 10.9 | 9 | 10.9 | 10.9 | -0.4 (-3.54%) | 2,150 |
22 Jul 2005 | INR | 9 | 11.95 | 9 | 11.3 | 11.3 | +1.3 (+13%) | 203 |
21 Jul 2005 | INR | 10 | 10 | 10 | 10 | 10 | -1 (-9.09%) | 95 |
20 Jul 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |