Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | INR | 3 | 3.1 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 2,400 |
29 Jul 2005 | INR | 3.01 | 3.3 | 3 | 3 | 3 | -0.12 (-3.85%) | 4,509 |
28 Jul 2005 | INR | 0 | 0 | 0 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.18 (-5.45%) | 2,500 |
26 Jul 2005 | INR | 3.32 | 3.35 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 3,800 |
25 Jul 2005 | INR | 3.73 | 3.74 | 3.5 | 3.5 | 3.5 | +0.14 (+4.17%) | 4,450 |
22 Jul 2005 | INR | 2.71 | 3.36 | 2.71 | 3.36 | 3.36 | +0.56 (+20.00%) | 11,690 |
21 Jul 2005 | INR | 3 | 3.17 | 2.8 | 2.8 | 2.8 | -0.2 (-6.67%) | 2,650 |
20 Jul 2005 | INR | 3.06 | 3.25 | 2.72 | 3 | 3 | -0.02 (-0.66%) | 4,270 |
19 Jul 2005 | INR | 2.61 | 3.19 | 2.61 | 3.02 | 3.02 | +0.12 (+4.14%) | 2,000 |
18 Jul 2005 | INR | 2.6 | 2.9 | 2.51 | 2.9 | 2.9 | +0.3 (+11.54%) | 5,796 |
15 Jul 2005 | INR | 3 | 3 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 3,050 |
14 Jul 2005 | INR | 2.4 | 2.6 | 2.31 | 2.6 | 2.6 | +0.35 (+15.56%) | 7,195 |
13 Jul 2005 | INR | 2.98 | 2.98 | 2.25 | 2.25 | 2.25 | -0.24 (-9.64%) | 7,000 |
12 Jul 2005 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | +0.17 (+7.33%) | 500 |
11 Jul 2005 | INR | 2.25 | 2.65 | 2.25 | 2.32 | 2.32 | +0.11 (+4.98%) | 5,450 |
8 Jul 2005 | INR | 2.5 | 2.6 | 2.2 | 2.21 | 2.21 | -0.14 (-5.96%) | 3,600 |
7 Jul 2005 | INR | 2.21 | 2.35 | 2.16 | 2.35 | 2.35 | +0.18 (+8.29%) | 1,500 |
6 Jul 2005 | INR | 2.7 | 2.7 | 2.17 | 2.17 | 2.17 | -0.33 (-13.20%) | 2 |
5 Jul 2005 | INR | 2.1 | 2.5 | 2.1 | 2.5 | 2.5 | -0.05 (-1.96%) | 7,600 |
4 Jul 2005 | INR | 2.5 | 2.65 | 2.5 | 2.55 | 2.55 | +0.11 (+4.51%) | 10,000 |
1 Jul 2005 | INR | 2.25 | 2.45 | 2.25 | 2.44 | 2.44 | -0.06 (-2.40%) | 4,800 |
30 Jun 2005 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.2 (+8.70%) | 400 |
29 Jun 2005 | INR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.35 (+17.95%) | 200 |
28 Jun 2005 | INR | 2.33 | 2.34 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 14,250 |
27 Jun 2005 | INR | 2.3 | 2.54 | 1.95 | 1.95 | 1.95 | -0.55 (-22.00%) | 12,200 |
24 Jun 2005 | INR | 2.8 | 2.8 | 2.08 | 2.5 | 2.5 | 0.0 (0.0%) | 24,100 |
23 Jun 2005 | INR | 2.75 | 3.45 | 2.5 | 2.5 | 2.5 | -0.5 (-16.67%) | 6,470 |
22 Jun 2005 | INR | 3.49 | 3.49 | 3 | 3 | 3 | -0.16 (-5.06%) | 1,450 |
21 Jun 2005 | INR | 2.81 | 3.16 | 2.35 | 3.16 | 3.16 | +0.56 (+21.54%) | 31,100 |