Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | INR | 0 | 0 | 0 | 12.99 | 12.99 | 0.0 (0.0%) | 0 |
18 Oct 2005 | INR | 0 | 0 | 0 | 12.99 | 12.99 | 0.0 (0.0%) | 0 |
17 Oct 2005 | INR | 11.35 | 12.99 | 11.35 | 12.99 | 12.99 | +0.49 (+3.92%) | 428 |
14 Oct 2005 | INR | 14.77 | 14.77 | 12.5 | 12.5 | 12.5 | -0.99 (-7.34%) | 513 |
13 Oct 2005 | INR | 12.84 | 13.49 | 12.84 | 13.49 | 13.49 | -0.77 (-5.40%) | 103 |
12 Oct 2005 | INR | 0 | 0 | 0 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 15.14 | 15.14 | 12.5 | 14.26 | 14.26 | +0.27 (+1.93%) | 22,132 |
10 Oct 2005 | INR | 15.4 | 15.4 | 12.66 | 13.99 | 13.99 | -0.15 (-1.06%) | 222 |
7 Oct 2005 | INR | 14.8 | 14.8 | 12.69 | 14.14 | 14.14 | +0.63 (+4.66%) | 240 |
6 Oct 2005 | INR | 14.49 | 14.5 | 13.51 | 13.51 | 13.51 | +0.01 (+0.07%) | 50 |
5 Oct 2005 | INR | 16.15 | 16.15 | 13.5 | 13.5 | 13.5 | -1.3 (-8.78%) | 316 |
4 Oct 2005 | INR | 18 | 18 | 14.8 | 14.8 | 14.8 | -1.64 (-9.98%) | 1,714 |
3 Oct 2005 | INR | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | +1.48 (+9.89%) | 11 |
30 Sep 2005 | INR | 13.51 | 15.29 | 13.51 | 14.96 | 14.96 | -0.04 (-0.27%) | 2,488 |
29 Sep 2005 | INR | 12.62 | 15 | 12.62 | 15 | 15 | +0.99 (+7.07%) | 4,396 |
28 Sep 2005 | INR | 13.26 | 15.99 | 13.26 | 14.01 | 14.01 | -0.1 (-0.71%) | 1,015 |
27 Sep 2005 | INR | 13.8 | 15.75 | 13.65 | 14.11 | 14.11 | -0.76 (-5.11%) | 2,215 |
26 Sep 2005 | INR | 13.61 | 14.87 | 13.25 | 14.87 | 14.87 | +0.62 (+4.35%) | 2,739 |
23 Sep 2005 | INR | 13 | 14.25 | 13 | 14.25 | 14.25 | +0.15 (+1.06%) | 1,756 |
22 Sep 2005 | INR | 15.95 | 15.95 | 14.1 | 14.1 | 14.1 | -1.39 (-8.97%) | 9,141 |
21 Sep 2005 | INR | 14.01 | 15.59 | 13.54 | 15.49 | 15.49 | +0.46 (+3.06%) | 645 |
20 Sep 2005 | INR | 14.5 | 16 | 14.5 | 15.03 | 15.03 | -0.97 (-6.06%) | 2,961 |
19 Sep 2005 | INR | 16 | 16.8 | 16 | 16 | 16 | 0.0 (0.0%) | 342 |
16 Sep 2005 | INR | 14.79 | 16 | 14.79 | 16 | 16 | -0.18 (-1.11%) | 2,510 |
15 Sep 2005 | INR | 16.28 | 16.29 | 14.05 | 16.18 | 16.18 | +0.93 (+6.10%) | 9,078 |
14 Sep 2005 | INR | 13.81 | 16.29 | 13.81 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,330 |
13 Sep 2005 | INR | 16.15 | 16.99 | 15 | 15 | 15 | -1.48 (-8.98%) | 4,601 |
12 Sep 2005 | INR | 14.2 | 16.75 | 14.2 | 16.48 | 16.48 | +2.22 (+15.57%) | 3,114 |
9 Sep 2005 | INR | 15.5 | 15.5 | 14.25 | 14.26 | 14.26 | +0.16 (+1.13%) | 2,000 |
8 Sep 2005 | INR | 13.11 | 15.5 | 13.11 | 14.1 | 14.1 | -0.5 (-3.42%) | 949 |