Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2005 | INR | 0 | 0 | 0 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 11.25 | 11.9 | 11.25 | 11.9 | 11.9 | +0.2 (+1.71%) | 1,750 |
11 Aug 2005 | INR | 11.01 | 12.9 | 10.3 | 11.7 | 11.7 | -0.25 (-2.09%) | 5,132 |
10 Aug 2005 | INR | 11.25 | 12.2 | 11 | 11.95 | 11.95 | +0.57 (+5.01%) | 6,928 |
9 Aug 2005 | INR | 12.2 | 12.2 | 11.25 | 11.38 | 11.38 | -0.32 (-2.74%) | 1,750 |
8 Aug 2005 | INR | 11.9 | 12 | 10.95 | 11.7 | 11.7 | +0.45 (+4%) | 3,846 |
5 Aug 2005 | INR | 10.9 | 11.49 | 10.6 | 11.25 | 11.25 | +0.15 (+1.35%) | 5,900 |
4 Aug 2005 | INR | 11 | 11.25 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 2,450 |
3 Aug 2005 | INR | 10.4 | 11.5 | 10.4 | 11 | 11 | -0.5 (-4.35%) | 2,890 |
2 Aug 2005 | INR | 13 | 13 | 11.5 | 11.5 | 11.5 | -0.3 (-2.54%) | 1,550 |
1 Aug 2005 | INR | 13.2 | 13.2 | 11.8 | 11.8 | 11.8 | -1.44 (-10.88%) | 1,100 |
29 Jul 2005 | INR | 12 | 13.24 | 12 | 13.24 | 13.24 | +0.84 (+6.77%) | 1,000 |
28 Jul 2005 | INR | 0 | 0 | 0 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 11.8 | 12.65 | 11.8 | 12.4 | 12.4 | -0.16 (-1.27%) | 3,070 |
26 Jul 2005 | INR | 13.75 | 13.75 | 12.56 | 12.56 | 12.56 | -0.34 (-2.64%) | 15,657 |
25 Jul 2005 | INR | 15.4 | 15.4 | 12.55 | 12.9 | 12.9 | +0.1 (+0.78%) | 7,000 |
22 Jul 2005 | INR | 13 | 13.9 | 12.8 | 12.8 | 12.8 | +0.01 (+0.08%) | 31,693 |
21 Jul 2005 | INR | 11.8 | 12.79 | 11.67 | 12.79 | 12.79 | +1.29 (+11.22%) | 21,883 |
20 Jul 2005 | INR | 11.5 | 11.75 | 11.5 | 11.5 | 11.5 | -0.07 (-0.61%) | 3,200 |
19 Jul 2005 | INR | 12.95 | 12.95 | 10.42 | 11.57 | 11.57 | +0.57 (+5.18%) | 5,500 |
18 Jul 2005 | INR | 10.21 | 11.2 | 10.21 | 11 | 11 | +0.33 (+3.09%) | 3,976 |
15 Jul 2005 | INR | 10.02 | 10.7 | 10.02 | 10.67 | 10.67 | +0.27 (+2.60%) | 4,900 |
14 Jul 2005 | INR | 9.85 | 10.6 | 9.85 | 10.4 | 10.4 | -0.35 (-3.26%) | 1,150 |
13 Jul 2005 | INR | 10.75 | 10.75 | 10 | 10.75 | 10.75 | +0.75 (+7.50%) | 2,604 |
12 Jul 2005 | INR | 10.35 | 10.35 | 10 | 10 | 10 | -0.16 (-1.57%) | 6,650 |
11 Jul 2005 | INR | 10.2 | 10.5 | 10.15 | 10.16 | 10.16 | -0.33 (-3.15%) | 1,550 |
8 Jul 2005 | INR | 11.99 | 12 | 10.49 | 10.49 | 10.49 | +0.49 (+4.90%) | 1,250 |
7 Jul 2005 | INR | 10.15 | 10.5 | 10 | 10 | 10 | -0.02 (-0.20%) | 2,520 |
6 Jul 2005 | INR | 10.93 | 11.5 | 10.02 | 10.02 | 10.02 | -0.88 (-8.07%) | 6,663 |
5 Jul 2005 | INR | 10.01 | 10.9 | 10.01 | 10.9 | 10.9 | +0.4 (+3.81%) | 3,800 |