Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | INR | 8.7 | 9.15 | 8.4 | 9.1 | 9.1 | +0.35 (+4%) | 9,476 |
17 Jun 2005 | INR | 9.5 | 9.5 | 8.63 | 8.75 | 8.75 | -1.35 (-13.37%) | 5,334 |
16 Jun 2005 | INR | 12.25 | 12.25 | 9.75 | 10.1 | 10.1 | -0.89 (-8.10%) | 70,695 |
15 Jun 2005 | INR | 10.8 | 11.07 | 9.4 | 10.99 | 10.99 | +1.76 (+19.07%) | 150,394 |
14 Jun 2005 | INR | 8 | 9.6 | 8 | 9.23 | 9.23 | +1.13 (+13.95%) | 39,302 |
13 Jun 2005 | INR | 7.91 | 8.3 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 3,900 |
10 Jun 2005 | INR | 8 | 8 | 7.55 | 7.95 | 7.95 | -0.64 (-7.45%) | 8,652 |
9 Jun 2005 | INR | 7.9 | 9.35 | 7.5 | 8.59 | 8.59 | +0.74 (+9.43%) | 13,701 |
8 Jun 2005 | INR | 8.5 | 8.5 | 7.85 | 7.85 | 7.85 | -0.3 (-3.68%) | 1,951 |
7 Jun 2005 | INR | 8.5 | 8.5 | 8 | 8.15 | 8.15 | +0.84 (+11.49%) | 2,799 |
6 Jun 2005 | INR | 0 | 0 | 0 | 7.31 | 7.31 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 7.31 | 7.31 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 7.25 | 7.43 | 7.25 | 7.31 | 7.31 | -0.19 (-2.53%) | 1,700 |
1 Jun 2005 | INR | 7.25 | 7.51 | 7.25 | 7.5 | 7.5 | 0.0 (0.0%) | 3,094 |
31 May 2005 | INR | 7 | 7.7 | 7 | 7.5 | 7.5 | +0.35 (+4.90%) | 3,641 |
30 May 2005 | INR | 7.42 | 7.42 | 6.6 | 7.15 | 7.15 | +0.13 (+1.85%) | 3,463 |
27 May 2005 | INR | 7.2 | 7.85 | 7 | 7.02 | 7.02 | -0.13 (-1.82%) | 3,490 |
26 May 2005 | INR | 7.5 | 7.75 | 7.15 | 7.15 | 7.15 | -0.85 (-10.63%) | 3,823 |
25 May 2005 | INR | 9.25 | 9.25 | 7.8 | 8 | 8 | -0.42 (-4.99%) | 10,522 |
24 May 2005 | INR | 9.45 | 9.45 | 7.75 | 8.42 | 8.42 | -0.44 (-4.97%) | 9,528 |
23 May 2005 | INR | 9 | 10 | 8.5 | 8.86 | 8.86 | +0.61 (+7.39%) | 25,890 |
20 May 2005 | INR | 8.55 | 9.35 | 8 | 8.25 | 8.25 | +0.15 (+1.85%) | 45,858 |
19 May 2005 | INR | 7.6 | 8.1 | 6.99 | 8.1 | 8.1 | +1.32 (+19.47%) | 58,542 |
18 May 2005 | INR | 6.8 | 6.8 | 6.74 | 6.78 | 6.78 | -0.02 (-0.29%) | 100 |
17 May 2005 | INR | 7.2 | 7.2 | 5.75 | 6.8 | 6.8 | +0.23 (+3.50%) | 8,406 |
16 May 2005 | INR | 7.5 | 7.5 | 6.05 | 6.57 | 6.57 | -0.12 (-1.79%) | 1,601 |
13 May 2005 | INR | 7.9 | 7.9 | 6.05 | 6.69 | 6.69 | -0.31 (-4.43%) | 350 |
12 May 2005 | INR | 6.9 | 7.25 | 6.2 | 7 | 7 | +0.36 (+5.42%) | 9,323 |
11 May 2005 | INR | 5.51 | 6.7 | 5.51 | 6.64 | 6.64 | -0.25 (-3.63%) | 1,000 |
10 May 2005 | INR | 6 | 6.89 | 6 | 6.89 | 6.89 | +0.39 (+6%) | 7,275 |