Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | INR | 0 | 0 | 0 | 7.04 | 7.04 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 7.02 | 7.45 | 7 | 7.04 | 7.04 | -0.26 (-3.56%) | 3,369 |
5 Sep 2005 | INR | 7.5 | 7.69 | 7.3 | 7.3 | 7.3 | -0.6 (-7.59%) | 3,400 |
2 Sep 2005 | INR | 7.51 | 7.9 | 7.25 | 7.9 | 7.9 | 0.0 (0.0%) | 7,399 |
1 Sep 2005 | INR | 8.14 | 8.5 | 7.8 | 7.9 | 7.9 | +0.79 (+11.11%) | 11,931 |
31 Aug 2005 | INR | 7.7 | 7.8 | 7 | 7.11 | 7.11 | -0.9 (-11.24%) | 18,099 |
30 Aug 2005 | INR | 7.79 | 8.28 | 7.79 | 8.01 | 8.01 | +0.71 (+9.73%) | 17,620 |
29 Aug 2005 | INR | 7.5 | 7.85 | 6.8 | 7.3 | 7.3 | -0.59 (-7.48%) | 17,388 |
26 Aug 2005 | INR | 7.25 | 7.89 | 7.12 | 7.89 | 7.89 | +0.55 (+7.49%) | 9,719 |
25 Aug 2005 | INR | 7.01 | 7.34 | 6.8 | 7.34 | 7.34 | +0.34 (+4.86%) | 3,000 |
24 Aug 2005 | INR | 6.45 | 7.5 | 6.4 | 7 | 7 | -0.15 (-2.10%) | 6,150 |
23 Aug 2005 | INR | 7.3 | 7.95 | 7.05 | 7.15 | 7.15 | -0.35 (-4.67%) | 6,800 |
22 Aug 2005 | INR | 8 | 8 | 7.5 | 7.5 | 7.5 | -0.49 (-6.13%) | 11,050 |
19 Aug 2005 | INR | 8 | 8.45 | 7.99 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,600 |
18 Aug 2005 | INR | 10.6 | 10.6 | 7.64 | 8 | 8 | -0.84 (-9.50%) | 15,152 |
17 Aug 2005 | INR | 7.46 | 8.84 | 7.35 | 8.84 | 8.84 | +1.47 (+19.95%) | 40,279 |
16 Aug 2005 | INR | 8.25 | 8.25 | 7.25 | 7.37 | 7.37 | +0.17 (+2.36%) | 15,244 |
15 Aug 2005 | INR | 0 | 0 | 0 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 7.4 | 7.4 | 7 | 7.2 | 7.2 | -0.05 (-0.69%) | 13,130 |
11 Aug 2005 | INR | 7.9 | 7.9 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 6,601 |
10 Aug 2005 | INR | 6.81 | 8 | 6.81 | 7.4 | 7.4 | -0.3 (-3.90%) | 7,131 |
9 Aug 2005 | INR | 8.9 | 8.9 | 7.02 | 7.7 | 7.7 | -0.3 (-3.75%) | 9,200 |
8 Aug 2005 | INR | 8.49 | 8.49 | 7.79 | 8 | 8 | -0.34 (-4.08%) | 6,100 |
5 Aug 2005 | INR | 8 | 8.34 | 7.55 | 8.34 | 8.34 | +0.68 (+8.88%) | 15,570 |
4 Aug 2005 | INR | 9 | 9 | 7.51 | 7.66 | 7.66 | -1.18 (-13.35%) | 19,526 |
3 Aug 2005 | INR | 9.49 | 9.5 | 7.8 | 8.84 | 8.84 | +0.8 (+9.95%) | 47,411 |
2 Aug 2005 | INR | 6.9 | 8.04 | 6.5 | 8.04 | 8.04 | +1.34 (+20.00%) | 73,971 |
1 Aug 2005 | INR | 7 | 7 | 6.05 | 6.7 | 6.7 | +0.2 (+3.08%) | 7,193 |
29 Jul 2005 | INR | 6.95 | 6.95 | 6.5 | 6.5 | 6.5 | -0.11 (-1.66%) | 18,000 |
28 Jul 2005 | INR | 0 | 0 | 0 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |