Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | INR | 3.15 | 3.62 | 3.15 | 3.5 | 3.5 | -0.01 (-0.28%) | 155,071 |
15 Jun 2005 | INR | 3.6 | 3.6 | 3.45 | 3.51 | 3.51 | -0.01 (-0.28%) | 255,312 |
14 Jun 2005 | INR | 3.68 | 3.69 | 3.45 | 3.52 | 3.52 | -0.02 (-0.56%) | 386,536 |
13 Jun 2005 | INR | 3.6 | 3.7 | 3.46 | 3.54 | 3.54 | +0.06 (+1.72%) | 392,743 |
10 Jun 2005 | INR | 3.51 | 3.66 | 3.43 | 3.48 | 3.48 | -0.02 (-0.57%) | 285,524 |
9 Jun 2005 | INR | 3.77 | 3.77 | 3.43 | 3.5 | 3.5 | -0.03 (-0.85%) | 191,353 |
8 Jun 2005 | INR | 3.6 | 3.69 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 272,972 |
7 Jun 2005 | INR | 3.5 | 3.64 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 229,036 |
6 Jun 2005 | INR | 0 | 0 | 0 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 3.35 | 3.6 | 3.35 | 3.51 | 3.51 | +0.06 (+1.74%) | 443,753 |
1 Jun 2005 | INR | 3.71 | 3.71 | 3.35 | 3.45 | 3.45 | -0.15 (-4.17%) | 275,100 |
31 May 2005 | INR | 3.56 | 3.6 | 3.39 | 3.6 | 3.6 | 0.0 (0.0%) | 144,217 |
30 May 2005 | INR | 3.75 | 3.75 | 3.5 | 3.6 | 3.6 | -0.02 (-0.55%) | 138,679 |
27 May 2005 | INR | 3.62 | 3.88 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 217,710 |
26 May 2005 | INR | 4.1 | 4.1 | 3.61 | 3.7 | 3.7 | -0.17 (-4.39%) | 265,029 |
25 May 2005 | INR | 3.94 | 4.1 | 3.75 | 3.87 | 3.87 | +0.06 (+1.57%) | 978,639 |
24 May 2005 | INR | 3.55 | 3.82 | 3.37 | 3.81 | 3.81 | +0.33 (+9.48%) | 1,125,957 |
23 May 2005 | INR | 3.53 | 3.53 | 3.35 | 3.48 | 3.48 | +0.03 (+0.87%) | 276,767 |
20 May 2005 | INR | 3.5 | 3.6 | 3.34 | 3.45 | 3.45 | +0.04 (+1.17%) | 217,267 |
19 May 2005 | INR | 3.6 | 3.6 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 331,643 |
18 May 2005 | INR | 3.6 | 3.6 | 3.3 | 3.45 | 3.45 | +0.02 (+0.58%) | 281,565 |
17 May 2005 | INR | 3.55 | 3.55 | 3.25 | 3.43 | 3.43 | -0.05 (-1.44%) | 189,100 |
16 May 2005 | INR | 3.63 | 3.63 | 3.37 | 3.48 | 3.48 | +0.05 (+1.46%) | 201,575 |
13 May 2005 | INR | 3.5 | 3.5 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 180,710 |
12 May 2005 | INR | 3.55 | 3.55 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 273,739 |
11 May 2005 | INR | 3.59 | 3.59 | 3.3 | 3.4 | 3.4 | -0.09 (-2.58%) | 180,234 |
10 May 2005 | INR | 3.76 | 3.76 | 3.4 | 3.49 | 3.49 | +0.07 (+2.05%) | 153,850 |
9 May 2005 | INR | 3.65 | 3.65 | 3.31 | 3.42 | 3.42 | -0.03 (-0.87%) | 303,345 |
6 May 2005 | INR | 3.59 | 3.59 | 3.25 | 3.45 | 3.45 | +0.07 (+2.07%) | 218,508 |