Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | INR | 18 | 18.5 | 17 | 18.5 | 18.5 | +1.65 (+9.79%) | 72,806 |
1 Sep 2005 | INR | 15.9 | 16.85 | 14.8 | 16.85 | 16.85 | +1.5 (+9.77%) | 37,310 |
31 Aug 2005 | INR | 15.4 | 15.9 | 14.76 | 15.35 | 15.35 | +0.39 (+2.61%) | 10,193 |
30 Aug 2005 | INR | 15.5 | 15.6 | 14.85 | 14.96 | 14.96 | -0.16 (-1.06%) | 7,630 |
29 Aug 2005 | INR | 15 | 15.95 | 14.8 | 15.12 | 15.12 | +0.04 (+0.27%) | 6,527 |
26 Aug 2005 | INR | 15.65 | 15.65 | 14.55 | 15.08 | 15.08 | -0.39 (-2.52%) | 7,735 |
25 Aug 2005 | INR | 14 | 15.47 | 14 | 15.47 | 15.47 | +1.19 (+8.33%) | 6,677 |
24 Aug 2005 | INR | 14.05 | 14.94 | 14 | 14.28 | 14.28 | -1.12 (-7.27%) | 4,155 |
23 Aug 2005 | INR | 15.2 | 15.4 | 14.5 | 15.4 | 15.4 | +0.4 (+2.67%) | 2,750 |
22 Aug 2005 | INR | 13.5 | 15.4 | 13.5 | 15 | 15 | +0.71 (+4.97%) | 7,625 |
19 Aug 2005 | INR | 14.05 | 14.5 | 14.05 | 14.29 | 14.29 | -0.58 (-3.90%) | 12,663 |
18 Aug 2005 | INR | 15 | 15 | 14.35 | 14.87 | 14.87 | -0.04 (-0.27%) | 6,961 |
17 Aug 2005 | INR | 15.15 | 15.4 | 14.71 | 14.91 | 14.91 | +0.1 (+0.68%) | 7,100 |
16 Aug 2005 | INR | 16 | 16 | 14.58 | 14.81 | 14.81 | -0.04 (-0.27%) | 6,200 |
15 Aug 2005 | INR | 0 | 0 | 0 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 13.5 | 15.45 | 13.5 | 14.85 | 14.85 | +0.1 (+0.68%) | 5,300 |
11 Aug 2005 | INR | 15 | 15.45 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 6,900 |
10 Aug 2005 | INR | 15.7 | 15.7 | 14.6 | 15 | 15 | 0.0 (0.0%) | 5,726 |
9 Aug 2005 | INR | 15.26 | 15.5 | 14.11 | 15 | 15 | -0.47 (-3.04%) | 6,150 |
8 Aug 2005 | INR | 15.25 | 16.09 | 15.05 | 15.47 | 15.47 | -0.23 (-1.46%) | 11,328 |
5 Aug 2005 | INR | 15.15 | 16.6 | 15.15 | 15.7 | 15.7 | +0.07 (+0.45%) | 7,750 |
4 Aug 2005 | INR | 15.45 | 16 | 15 | 15.63 | 15.63 | +0.13 (+0.84%) | 11,754 |
3 Aug 2005 | INR | 16.85 | 16.9 | 15.1 | 15.5 | 15.5 | -0.72 (-4.44%) | 20,610 |
2 Aug 2005 | INR | 16.5 | 16.53 | 16.01 | 16.22 | 16.22 | +1.19 (+7.92%) | 32,313 |
1 Aug 2005 | INR | 14.15 | 15.03 | 13.8 | 15.03 | 15.03 | +1.42 (+10.43%) | 10,102 |
29 Jul 2005 | INR | 15.08 | 15.09 | 13.4 | 13.61 | 13.61 | -0.59 (-4.15%) | 5,100 |
28 Jul 2005 | INR | 0 | 0 | 0 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 14.15 | 14.6 | 13.85 | 14.2 | 14.2 | -0.8 (-5.33%) | 8,375 |
26 Jul 2005 | INR | 15.45 | 15.45 | 14.6 | 15 | 15 | -0.31 (-2.02%) | 5,475 |
25 Jul 2005 | INR | 16.3 | 16.3 | 15.21 | 15.31 | 15.31 | -0.93 (-5.73%) | 8,900 |