Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | INR | 6.99 | 7.3 | 6.99 | 7.25 | 7.25 | +0.45 (+6.62%) | 9,380 |
10 Aug 2005 | INR | 7.4 | 7.4 | 6.13 | 6.8 | 6.8 | -0.01 (-0.15%) | 6,778 |
9 Aug 2005 | INR | 6.55 | 7.15 | 6.55 | 6.81 | 6.81 | +0.21 (+3.18%) | 11,220 |
8 Aug 2005 | INR | 5.49 | 6.6 | 5.49 | 6.6 | 6.6 | +1.1 (+20.00%) | 9,251 |
5 Aug 2005 | INR | 5.26 | 5.55 | 5.26 | 5.5 | 5.5 | 0.0 (0.0%) | 2,800 |
4 Aug 2005 | INR | 5.51 | 5.51 | 5.5 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,800 |
3 Aug 2005 | INR | 5.93 | 5.93 | 5.4 | 5.4 | 5.4 | +0.1 (+1.89%) | 1,050 |
2 Aug 2005 | INR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.92 (-14.79%) | 3,300 |
1 Aug 2005 | INR | 4.52 | 6.35 | 4.51 | 6.22 | 6.22 | +0.73 (+13.30%) | 751 |
29 Jul 2005 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.17 (+3.20%) | 100 |
28 Jul 2005 | INR | 0 | 0 | 0 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 4.62 | 5.35 | 4.62 | 5.32 | 5.32 | +0.03 (+0.57%) | 600 |
26 Jul 2005 | INR | 5.9 | 5.9 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,600 |
25 Jul 2005 | INR | 5.5 | 5.9 | 5.28 | 5.28 | 5.28 | -0.52 (-8.97%) | 3,249 |
22 Jul 2005 | INR | 5 | 6.2 | 5 | 5.8 | 5.8 | +0.63 (+12.19%) | 9,170 |
21 Jul 2005 | INR | 5.9 | 5.9 | 5.17 | 5.17 | 5.17 | -0.5 (-8.82%) | 2,200 |
20 Jul 2005 | INR | 5 | 5.67 | 4.76 | 5.67 | 5.67 | +0.62 (+12.28%) | 2,200 |
19 Jul 2005 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,210 |
18 Jul 2005 | INR | 5.11 | 5.5 | 5.11 | 5.16 | 5.16 | -0.24 (-4.44%) | 1,605 |
15 Jul 2005 | INR | 5.25 | 5.74 | 5.1 | 5.4 | 5.4 | +0.1 (+1.89%) | 2,885 |
14 Jul 2005 | INR | 5 | 5.39 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,800 |
13 Jul 2005 | INR | 6 | 6 | 4.88 | 5.25 | 5.25 | +0.2 (+3.96%) | 2,700 |
12 Jul 2005 | INR | 5 | 5.74 | 5 | 5.05 | 5.05 | -0.43 (-7.85%) | 3,300 |
11 Jul 2005 | INR | 4.3 | 5.49 | 4.27 | 5.48 | 5.48 | +0.43 (+8.51%) | 1,100 |
8 Jul 2005 | INR | 5 | 5.4 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 4,650 |
7 Jul 2005 | INR | 5.5 | 5.5 | 4.56 | 5.2 | 5.2 | -0.49 (-8.61%) | 11,961 |
6 Jul 2005 | INR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.69 (+13.80%) | 500 |
5 Jul 2005 | INR | 5 | 5.99 | 4.95 | 5 | 5 | -0.5 (-9.09%) | 1,305 |
4 Jul 2005 | INR | 5.7 | 5.7 | 5.36 | 5.5 | 5.5 | -0.3 (-5.17%) | 3,900 |
1 Jul 2005 | INR | 6.34 | 6.34 | 5.8 | 5.8 | 5.8 | +0.3 (+5.45%) | 301 |