Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | INR | 10.4 | 10.4 | 9.51 | 9.96 | 9.96 | -0.08 (-0.80%) | 4,801 |
14 Jun 2005 | INR | 10.5 | 10.5 | 9.5 | 10.04 | 10.04 | -0.19 (-1.86%) | 5,025 |
13 Jun 2005 | INR | 8.8 | 10.23 | 8.8 | 10.23 | 10.23 | +0.52 (+5.36%) | 4,200 |
10 Jun 2005 | INR | 9.6 | 9.99 | 9.57 | 9.71 | 9.71 | -0.25 (-2.51%) | 5,850 |
9 Jun 2005 | INR | 9.8 | 9.99 | 9.41 | 9.96 | 9.96 | -0.54 (-5.14%) | 6,051 |
8 Jun 2005 | INR | 10.3 | 10.5 | 9.7 | 10.5 | 10.5 | +1 (+10.53%) | 8,690 |
7 Jun 2005 | INR | 9.5 | 9.8 | 9.5 | 9.5 | 9.5 | +0.15 (+1.60%) | 11,825 |
6 Jun 2005 | INR | 0 | 0 | 0 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 10.25 | 10.25 | 9.3 | 9.35 | 9.35 | -0.29 (-3.01%) | 801 |
1 Jun 2005 | INR | 10.85 | 10.85 | 9.36 | 9.64 | 9.64 | -0.75 (-7.22%) | 7,265 |
31 May 2005 | INR | 10.23 | 10.48 | 9.7 | 10.39 | 10.39 | +0.16 (+1.56%) | 3,751 |
30 May 2005 | INR | 9.55 | 10.23 | 9.46 | 10.23 | 10.23 | -0.2 (-1.92%) | 10,636 |
27 May 2005 | INR | 10.6 | 11.03 | 10.43 | 10.43 | 10.43 | -0.99 (-8.67%) | 13,895 |
26 May 2005 | INR | 11.79 | 12.21 | 11.4 | 11.42 | 11.42 | +0.32 (+2.88%) | 30,965 |
25 May 2005 | INR | 11.9 | 12 | 10.7 | 11.1 | 11.1 | -0.28 (-2.46%) | 21,100 |
24 May 2005 | INR | 13.5 | 13.95 | 10.99 | 11.38 | 11.38 | -1.11 (-8.89%) | 31,826 |
23 May 2005 | INR | 11.9 | 12.49 | 11 | 12.49 | 12.49 | +2.08 (+19.98%) | 68,301 |
20 May 2005 | INR | 10.43 | 10.44 | 9.25 | 10.41 | 10.41 | +1.49 (+16.70%) | 41,906 |
19 May 2005 | INR | 7.49 | 8.92 | 7.49 | 8.92 | 8.92 | +1.48 (+19.89%) | 21,939 |
18 May 2005 | INR | 7.05 | 8.3 | 6.95 | 7.44 | 7.44 | -0.05 (-0.67%) | 10,861 |
17 May 2005 | INR | 7.76 | 7.8 | 7.49 | 7.49 | 7.49 | -0.4 (-5.07%) | 6,450 |
16 May 2005 | INR | 7.89 | 8.74 | 7.58 | 7.89 | 7.89 | +0.39 (+5.20%) | 9,305 |
13 May 2005 | INR | 7.19 | 7.5 | 7.19 | 7.5 | 7.5 | +0.49 (+6.99%) | 9,650 |
12 May 2005 | INR | 6.6 | 7.01 | 6.6 | 7.01 | 7.01 | +0.4 (+6.05%) | 351 |
11 May 2005 | INR | 0 | 0 | 0 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
10 May 2005 | INR | 5.2 | 6.9 | 5.2 | 6.61 | 6.61 | +0.56 (+9.26%) | 7,325 |
9 May 2005 | INR | 6.38 | 6.39 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,051 |
6 May 2005 | INR | 6.64 | 6.64 | 6.06 | 6.1 | 6.1 | +0.09 (+1.50%) | 1,107 |
5 May 2005 | INR | 0 | 0 | 0 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |