Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | INR | 12.31 | 12.9 | 12.3 | 12.7 | 12.7 | -0.3 (-2.31%) | 9,647 |
18 Oct 2005 | INR | 13.19 | 13.2 | 12.95 | 13 | 13 | +0.7 (+5.69%) | 7,729 |
17 Oct 2005 | INR | 13.5 | 13.5 | 12.24 | 12.3 | 12.3 | -1.25 (-9.23%) | 4,550 |
14 Oct 2005 | INR | 14.2 | 14.2 | 12.81 | 13.55 | 13.55 | -0.65 (-4.58%) | 7,450 |
13 Oct 2005 | INR | 14.2 | 14.3 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 1,001 |
12 Oct 2005 | INR | 0 | 0 | 0 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 14.2 | 14.4 | 14.2 | 14.4 | 14.4 | +0.1 (+0.70%) | 5,600 |
10 Oct 2005 | INR | 15.49 | 15.49 | 13.65 | 14.3 | 14.3 | -0.34 (-2.32%) | 5,050 |
7 Oct 2005 | INR | 13 | 14.64 | 13 | 14.64 | 14.64 | +0.89 (+6.47%) | 3,001 |
6 Oct 2005 | INR | 15 | 15 | 13.75 | 13.75 | 13.75 | -1.5 (-9.84%) | 3,680 |
5 Oct 2005 | INR | 16 | 16 | 14.3 | 15.25 | 15.25 | +0.16 (+1.06%) | 1,250 |
4 Oct 2005 | INR | 14 | 15.1 | 13.31 | 15.09 | 15.09 | +0.94 (+6.64%) | 5,903 |
3 Oct 2005 | INR | 13.17 | 14.75 | 13.17 | 14.15 | 14.15 | -0.25 (-1.74%) | 5,760 |
30 Sep 2005 | INR | 14.25 | 15.4 | 14.2 | 14.4 | 14.4 | -1.35 (-8.57%) | 3,320 |
29 Sep 2005 | INR | 16.8 | 17 | 15.6 | 15.75 | 15.75 | 0.0 (0.0%) | 16,225 |
28 Sep 2005 | INR | 16.7 | 16.7 | 15.5 | 15.75 | 15.75 | +0.55 (+3.62%) | 21,829 |
27 Sep 2005 | INR | 14.9 | 15.2 | 14.9 | 15.2 | 15.2 | +1.35 (+9.75%) | 6,009 |
26 Sep 2005 | INR | 11.35 | 13.85 | 11.35 | 13.85 | 13.85 | +1.45 (+11.69%) | 6,831 |
23 Sep 2005 | INR | 12.35 | 13 | 12.3 | 12.4 | 12.4 | -1.25 (-9.16%) | 7,700 |
22 Sep 2005 | INR | 13.85 | 14.1 | 13.65 | 13.65 | 13.65 | -1.5 (-9.90%) | 7,150 |
21 Sep 2005 | INR | 15.9 | 15.9 | 15 | 15.15 | 15.15 | -1.65 (-9.82%) | 6,539 |
20 Sep 2005 | INR | 16.2 | 16.8 | 14.75 | 16.8 | 16.8 | +0.85 (+5.33%) | 9,450 |
19 Sep 2005 | INR | 15.55 | 16.45 | 15.55 | 15.95 | 15.95 | 0.0 (0.0%) | 10,886 |
16 Sep 2005 | INR | 15.8 | 16.3 | 15.4 | 15.95 | 15.95 | +0.25 (+1.59%) | 8,550 |
15 Sep 2005 | INR | 15.5 | 16.1 | 15 | 15.7 | 15.7 | +0.5 (+3.29%) | 17,270 |
14 Sep 2005 | INR | 17.15 | 17.2 | 15.2 | 15.2 | 15.2 | -1.65 (-9.79%) | 16,783 |
13 Sep 2005 | INR | 16.55 | 17.4 | 16.55 | 16.85 | 16.85 | +0.6 (+3.69%) | 6,400 |
12 Sep 2005 | INR | 17 | 17.5 | 16.15 | 16.25 | 16.25 | -0.85 (-4.97%) | 5,175 |
9 Sep 2005 | INR | 18.45 | 18.45 | 17.05 | 17.1 | 17.1 | -1.4 (-7.57%) | 3,700 |
8 Sep 2005 | INR | 19.9 | 19.9 | 18.05 | 18.5 | 18.5 | -0.2 (-1.07%) | 14,235 |