Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | INR | 26 | 28.4 | 25.25 | 27.9 | 27.9 | +2.4 (+9.41%) | 12,451,264 |
12 Sep 2005 | INR | 21.95 | 25.7 | 21.95 | 25.5 | 25.5 | +3.6 (+16.44%) | 6,192,489 |
9 Sep 2005 | INR | 22.5 | 23.05 | 21.5 | 21.9 | 21.9 | 0.0 (0.0%) | 815,441 |
8 Sep 2005 | INR | 21.8 | 22.4 | 21.5 | 21.9 | 21.9 | +0.1 (+0.46%) | 1,563,938 |
6 Sep 2005 | INR | 21.1 | 21.8 | 21.05 | 21.8 | 21.8 | +0.35 (+1.63%) | 929,518 |
5 Sep 2005 | INR | 23.05 | 23.05 | 20.8 | 21.45 | 21.45 | +0.85 (+4.13%) | 1,997,192 |
2 Sep 2005 | INR | 20.95 | 20.95 | 20.25 | 20.6 | 20.6 | -0.2 (-0.96%) | 647,035 |
1 Sep 2005 | INR | 20.95 | 21.2 | 20.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 815,764 |
31 Aug 2005 | INR | 20.5 | 21.05 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 965,521 |
30 Aug 2005 | INR | 20.25 | 21.1 | 20.15 | 20.75 | 20.75 | +0.65 (+3.23%) | 1,424,796 |
29 Aug 2005 | INR | 19.95 | 20.35 | 19.55 | 20.1 | 20.1 | +0.3 (+1.52%) | 533,773 |
26 Aug 2005 | INR | 19.7 | 20.45 | 19.7 | 19.8 | 19.8 | +0.15 (+0.76%) | 654,486 |
25 Aug 2005 | INR | 19 | 19.8 | 18.8 | 19.65 | 19.65 | +0.75 (+3.97%) | 426,902 |
24 Aug 2005 | INR | 19.05 | 19.35 | 18.55 | 18.9 | 18.9 | -0.4 (-2.07%) | 387,741 |
23 Aug 2005 | INR | 20.2 | 20.4 | 19.05 | 19.3 | 19.3 | -0.5 (-2.53%) | 650,262 |
22 Aug 2005 | INR | 20.5 | 20.5 | 19.1 | 19.8 | 19.8 | 0.0 (0.0%) | 800,843 |
19 Aug 2005 | INR | 19.2 | 20.45 | 18.9 | 19.8 | 19.8 | +0.9 (+4.76%) | 1,726,826 |
18 Aug 2005 | INR | 19.8 | 19.9 | 18.65 | 18.9 | 18.9 | -0.4 (-2.07%) | 753,678 |
17 Aug 2005 | INR | 18.15 | 20 | 18.15 | 19.3 | 19.3 | +1.05 (+5.75%) | 2,035,408 |
16 Aug 2005 | INR | 19 | 19 | 17.75 | 18.25 | 18.25 | +0.25 (+1.39%) | 323,321 |
12 Aug 2005 | INR | 17.5 | 18.3 | 17.3 | 18 | 18 | 0.0 (0.0%) | 282,213 |
11 Aug 2005 | INR | 18.25 | 18.4 | 17.95 | 18 | 18 | +0.2 (+1.12%) | 425,090 |
10 Aug 2005 | INR | 17.5 | 18.05 | 17.45 | 17.8 | 17.8 | +0.35 (+2.01%) | 282,203 |
9 Aug 2005 | INR | 17.8 | 17.85 | 17.3 | 17.45 | 17.45 | -0.25 (-1.41%) | 298,965 |
8 Aug 2005 | INR | 18.05 | 18.5 | 17.6 | 17.7 | 17.7 | -0.05 (-0.28%) | 489,088 |
5 Aug 2005 | INR | 17.05 | 18.15 | 17.05 | 17.75 | 17.75 | +0.55 (+3.20%) | 460,649 |
4 Aug 2005 | INR | 17 | 17.5 | 17 | 17.2 | 17.2 | +0.05 (+0.29%) | 191,061 |
3 Aug 2005 | INR | 17.2 | 17.4 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 133,881 |
2 Aug 2005 | INR | 17.1 | 17.4 | 16.95 | 17.1 | 17.1 | -0.05 (-0.29%) | 144,360 |
1 Aug 2005 | INR | 17.15 | 17.2 | 16.9 | 17.15 | 17.15 | +0.05 (+0.29%) | 146,210 |