Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | INR | 14.7 | 14.7 | 13.75 | 14.5 | 14.5 | +1.7 (+13.28%) | 111 |
29 Jun 2005 | INR | 12.9 | 14.9 | 12.8 | 12.8 | 12.8 | -1.75 (-12.03%) | 2,001 |
28 Jun 2005 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | +0.05 (+0.34%) | 100 |
27 Jun 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
24 Jun 2005 | INR | 14.25 | 14.5 | 12.15 | 14.5 | 14.5 | -0.25 (-1.69%) | 3,336 |
23 Jun 2005 | INR | 15 | 15 | 14.05 | 14.75 | 14.75 | -0.65 (-4.22%) | 1,101 |
22 Jun 2005 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.55 (+3.70%) | 66 |
21 Jun 2005 | INR | 17.45 | 17.45 | 14.2 | 14.85 | 14.85 | +0.35 (+2.41%) | 1,112 |
20 Jun 2005 | INR | 13.05 | 15.45 | 13 | 14.5 | 14.5 | -0.9 (-5.84%) | 2,602 |
17 Jun 2005 | INR | 15.3 | 15.4 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,000 |
16 Jun 2005 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,738 |
15 Jun 2005 | INR | 14.55 | 15.5 | 14.45 | 15.5 | 15.5 | +0.35 (+2.31%) | 1,200 |
14 Jun 2005 | INR | 15.25 | 15.5 | 15.15 | 15.15 | 15.15 | -0.1 (-0.66%) | 700 |
13 Jun 2005 | INR | 15.1 | 15.25 | 15.1 | 15.25 | 15.25 | +0.15 (+0.99%) | 1,901 |
10 Jun 2005 | INR | 15 | 15.5 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 1,450 |
9 Jun 2005 | INR | 15.5 | 15.75 | 15.25 | 15.5 | 15.5 | +0.3 (+1.97%) | 3,151 |
8 Jun 2005 | INR | 15.75 | 15.75 | 15.2 | 15.2 | 15.2 | +0.2 (+1.33%) | 1,351 |
7 Jun 2005 | INR | 14.6 | 15 | 14.6 | 15 | 15 | 0.0 (0.0%) | 2,000 |
6 Jun 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 14.75 | 15.25 | 14.75 | 15 | 15 | 0.0 (0.0%) | 3,501 |
1 Jun 2005 | INR | 15.9 | 15.9 | 15 | 15 | 15 | -0.9 (-5.66%) | 2,520 |
31 May 2005 | INR | 15.4 | 15.9 | 15.4 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,200 |
30 May 2005 | INR | 16 | 16 | 16 | 16 | 16 | -0.05 (-0.31%) | 100 |
27 May 2005 | INR | 17 | 17 | 16 | 16.05 | 16.05 | -0.45 (-2.73%) | 2,245 |
26 May 2005 | INR | 17 | 17 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 1,429 |
25 May 2005 | INR | 17 | 17 | 16.4 | 16.5 | 16.5 | -0.75 (-4.35%) | 2,050 |
24 May 2005 | INR | 16.85 | 17.25 | 16.85 | 17.25 | 17.25 | +1.95 (+12.75%) | 1,504 |
23 May 2005 | INR | 17 | 17 | 15.25 | 15.3 | 15.3 | +0.3 (+2%) | 450 |
20 May 2005 | INR | 17 | 17 | 15 | 15 | 15 | -0.5 (-3.23%) | 150 |