Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | INR | 9.75 | 9.99 | 8.9 | 9.35 | 9.35 | -0.4 (-4.10%) | 7,398 |
7 Jun 2005 | INR | 9 | 10 | 9 | 9.75 | 9.75 | +0.05 (+0.52%) | 4,740 |
6 Jun 2005 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 8.9 | 9.7 | 8.5 | 9.7 | 9.7 | +0.7 (+7.78%) | 2,550 |
1 Jun 2005 | INR | 9.5 | 9.5 | 9 | 9 | 9 | -0.84 (-8.54%) | 4,401 |
31 May 2005 | INR | 8.9 | 9.84 | 8.75 | 9.84 | 9.84 | +0.89 (+9.94%) | 7,749 |
30 May 2005 | INR | 8.5 | 8.95 | 8.28 | 8.95 | 8.95 | -0.24 (-2.61%) | 1,133 |
27 May 2005 | INR | 8.8 | 9.19 | 8.8 | 9.19 | 9.19 | +0.5 (+5.75%) | 2,200 |
26 May 2005 | INR | 8.6 | 9.55 | 8.6 | 8.69 | 8.69 | -0.69 (-7.36%) | 3,621 |
25 May 2005 | INR | 8.5 | 9.45 | 8.45 | 9.38 | 9.38 | +0.33 (+3.65%) | 2,400 |
24 May 2005 | INR | 8.5 | 9.05 | 8.5 | 9.05 | 9.05 | +0.16 (+1.80%) | 2,350 |
23 May 2005 | INR | 8.25 | 8.9 | 8.1 | 8.89 | 8.89 | +0.79 (+9.75%) | 3,100 |
20 May 2005 | INR | 8 | 8.1 | 7.5 | 8.1 | 8.1 | +0.1 (+1.25%) | 2,750 |
19 May 2005 | INR | 8 | 8 | 7.52 | 8 | 8 | +0.74 (+10.19%) | 2,700 |
18 May 2005 | INR | 7.15 | 7.95 | 7.15 | 7.26 | 7.26 | -0.24 (-3.20%) | 200 |
17 May 2005 | INR | 7.15 | 8.15 | 7.15 | 7.5 | 7.5 | -0.1 (-1.32%) | 795 |
16 May 2005 | INR | 7.35 | 7.65 | 7.35 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,700 |
13 May 2005 | INR | 7.1 | 7.49 | 7.1 | 7.5 | 7.5 | +0.05 (+0.67%) | 825 |
12 May 2005 | INR | 7 | 7.45 | 7 | 7.45 | 7.45 | +0.2 (+2.76%) | 701 |
11 May 2005 | INR | 7.64 | 7.64 | 7.25 | 7.25 | 7.25 | +0.2 (+2.84%) | 1,230 |
10 May 2005 | INR | 7.25 | 7.25 | 7 | 7.05 | 7.05 | -0.45 (-6%) | 2,299 |
9 May 2005 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,182 |
6 May 2005 | INR | 6.8 | 7.42 | 6.5 | 7.42 | 7.42 | +0.37 (+5.25%) | 1,351 |
5 May 2005 | INR | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | -0.45 (-6%) | 700 |
4 May 2005 | INR | 7.35 | 7.5 | 7.3 | 7.5 | 7.5 | +0.15 (+2.04%) | 750 |
3 May 2005 | INR | 7.35 | 7.75 | 7.35 | 7.35 | 7.35 | +0.05 (+0.68%) | 2,300 |
2 May 2005 | INR | 7.1 | 7.89 | 7.1 | 7.3 | 7.3 | -0.05 (-0.68%) | 600 |
29 Apr 2005 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.15 (-2%) | 450 |
28 Apr 2005 | INR | 8.1 | 8.1 | 8.1 | 7.5 | 7.5 | -0.4 (-5.06%) | 500 |