Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | INR | 9.8 | 9.8 | 8.85 | 8.85 | 8.85 | +0.15 (+1.72%) | 2,940 |
8 Aug 2005 | INR | 7.55 | 10.45 | 7.55 | 8.7 | 8.7 | -0.37 (-4.08%) | 5,949 |
5 Aug 2005 | INR | 8.56 | 9.4 | 8.56 | 9.07 | 9.07 | -0.62 (-6.40%) | 5,794 |
4 Aug 2005 | INR | 9 | 10.38 | 9 | 9.69 | 9.69 | +1.04 (+12.02%) | 20,815 |
3 Aug 2005 | INR | 7.35 | 9 | 7.35 | 8.65 | 8.65 | -0.35 (-3.89%) | 7,569 |
2 Aug 2005 | INR | 7.03 | 9.45 | 7.03 | 9 | 9 | +0.69 (+8.30%) | 6,926 |
1 Aug 2005 | INR | 7.5 | 8.7 | 7.5 | 8.31 | 8.31 | -0.64 (-7.15%) | 1,555 |
29 Jul 2005 | INR | 7.22 | 9.3 | 7.22 | 8.95 | 8.95 | -0.05 (-0.56%) | 6,314 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9 | 9.49 | 9 | 9 | 9 | +0.45 (+5.26%) | 5,037 |
26 Jul 2005 | INR | 7.7 | 9.99 | 7.7 | 8.55 | 8.55 | -1.05 (-10.94%) | 6,980 |
25 Jul 2005 | INR | 7.45 | 10.3 | 7.45 | 9.6 | 9.6 | +0.34 (+3.67%) | 9,705 |
22 Jul 2005 | INR | 7.21 | 9.8 | 7.21 | 9.26 | 9.26 | +0.3 (+3.35%) | 4,933 |
21 Jul 2005 | INR | 7.56 | 10.05 | 7.56 | 8.96 | 8.96 | +0.21 (+2.40%) | 17,768 |
20 Jul 2005 | INR | 7.8 | 9 | 7.8 | 8.75 | 8.75 | +0.17 (+1.98%) | 9,463 |
19 Jul 2005 | INR | 9.3 | 9.3 | 8.27 | 8.58 | 8.58 | +0.28 (+3.37%) | 4,484 |
18 Jul 2005 | INR | 8.5 | 8.75 | 8.2 | 8.3 | 8.3 | -0.54 (-6.11%) | 11,600 |
15 Jul 2005 | INR | 8.5 | 8.84 | 8.36 | 8.84 | 8.84 | +0.35 (+4.12%) | 2,756 |
14 Jul 2005 | INR | 8 | 8.97 | 8 | 8.49 | 8.49 | +0.15 (+1.80%) | 10,880 |
13 Jul 2005 | INR | 8.07 | 8.75 | 8.06 | 8.34 | 8.34 | +0.14 (+1.71%) | 1,875 |
12 Jul 2005 | INR | 8.5 | 8.6 | 8.17 | 8.2 | 8.2 | -0.78 (-8.69%) | 4,021 |
11 Jul 2005 | INR | 9.39 | 9.39 | 8.31 | 8.98 | 8.98 | +0.48 (+5.65%) | 3,208 |
8 Jul 2005 | INR | 8.4 | 8.84 | 8.32 | 8.5 | 8.5 | +0.18 (+2.16%) | 4,050 |
7 Jul 2005 | INR | 8.22 | 9.75 | 8.22 | 8.32 | 8.32 | +0.14 (+1.71%) | 3,938 |
6 Jul 2005 | INR | 8.5 | 8.54 | 8.17 | 8.18 | 8.18 | -0.03 (-0.37%) | 5,048 |
5 Jul 2005 | INR | 7.51 | 8.94 | 7.51 | 8.21 | 8.21 | -0.53 (-6.06%) | 3,246 |
4 Jul 2005 | INR | 8.13 | 8.78 | 8.12 | 8.74 | 8.74 | -0.01 (-0.11%) | 4,660 |
1 Jul 2005 | INR | 7.05 | 9.4 | 7.05 | 8.75 | 8.75 | -0.55 (-5.91%) | 6,291 |
30 Jun 2005 | INR | 7.5 | 9.3 | 7.5 | 9.3 | 9.3 | +0.81 (+9.54%) | 3,763 |
29 Jun 2005 | INR | 8.5 | 9.49 | 8.11 | 8.49 | 8.49 | -0.3 (-3.41%) | 845 |