Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | INR | 5.1 | 5.5 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 85,965 |
13 Jul 2005 | INR | 5 | 5.2 | 4.95 | 5 | 5 | 0.0 (0.0%) | 41,195 |
12 Jul 2005 | INR | 5 | 5.2 | 4.9 | 5 | 5 | 0.0 (0.0%) | 86,015 |
11 Jul 2005 | INR | 4.85 | 5.1 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 25,110 |
8 Jul 2005 | INR | 4.75 | 4.85 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 9,250 |
7 Jul 2005 | INR | 4.7 | 4.75 | 4.6 | 4.75 | 4.75 | +0.05 (+1.06%) | 12,725 |
6 Jul 2005 | INR | 4.85 | 4.85 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 25,767 |
5 Jul 2005 | INR | 4.85 | 4.9 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 16,855 |
4 Jul 2005 | INR | 4.65 | 5.1 | 4.5 | 4.75 | 4.75 | -0.1 (-2.06%) | 24,450 |
1 Jul 2005 | INR | 4.55 | 4.9 | 4.55 | 4.85 | 4.85 | +0.25 (+5.43%) | 24,830 |
30 Jun 2005 | INR | 4.75 | 4.9 | 4.6 | 4.6 | 4.6 | -0.35 (-7.07%) | 12,882 |
29 Jun 2005 | INR | 4.7 | 5 | 4.7 | 4.95 | 4.95 | -0.1 (-1.98%) | 7,750 |
28 Jun 2005 | INR | 4.95 | 5.15 | 4.75 | 5.05 | 5.05 | +0.3 (+6.32%) | 32,380 |
27 Jun 2005 | INR | 4.85 | 5.1 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 38,740 |
24 Jun 2005 | INR | 4.8 | 5 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 19,000 |
23 Jun 2005 | INR | 4.85 | 5 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 27,240 |
22 Jun 2005 | INR | 5.25 | 5.4 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 60,574 |
21 Jun 2005 | INR | 4.85 | 5.2 | 4.85 | 5.05 | 5.05 | +0.2 (+4.12%) | 76,260 |
20 Jun 2005 | INR | 5.1 | 5.15 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 66,987 |
17 Jun 2005 | INR | 4.95 | 5.15 | 4.7 | 5 | 5 | +0.05 (+1.01%) | 22,410 |
16 Jun 2005 | INR | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 55,000 |
15 Jun 2005 | INR | 5.25 | 5.35 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 133,150 |
14 Jun 2005 | INR | 5.5 | 5.55 | 4.85 | 5.05 | 5.05 | -0.4 (-7.34%) | 282,955 |
13 Jun 2005 | INR | 5.7 | 5.7 | 5 | 5.45 | 5.45 | -0.05 (-0.91%) | 118,666 |
10 Jun 2005 | INR | 5.8 | 5.8 | 5.2 | 5.5 | 5.5 | -0.05 (-0.90%) | 98,488 |
9 Jun 2005 | INR | 5.65 | 5.75 | 5.2 | 5.55 | 5.55 | +0.1 (+1.83%) | 229,507 |
8 Jun 2005 | INR | 5.5 | 5.75 | 5.2 | 5.45 | 5.45 | 0.0 (0.0%) | 144,730 |
7 Jun 2005 | INR | 5.45 | 5.45 | 5.15 | 5.45 | 5.45 | +0.3 (+5.83%) | 93,296 |
6 Jun 2005 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.25 (+5.10%) | 61,879 |
4 Jun 2005 | INR | 4.7 | 4.9 | 4.7 | 4.9 | 4.9 | +0.25 (+5.38%) | 10,768 |