Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | INR | 10.75 | 10.76 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 2,801 |
16 Sep 2005 | INR | 10.4 | 10.4 | 9.8 | 9.8 | 9.8 | +0.15 (+1.55%) | 1,600 |
15 Sep 2005 | INR | 10.5 | 10.9 | 9.3 | 9.65 | 9.65 | -0.35 (-3.50%) | 4,045 |
14 Sep 2005 | INR | 12.45 | 12.45 | 9 | 10 | 10 | -0.6 (-5.66%) | 1,710 |
13 Sep 2005 | INR | 10.8 | 10.8 | 9.11 | 10.6 | 10.6 | +0.8 (+8.16%) | 1,825 |
12 Sep 2005 | INR | 9.55 | 10.2 | 9.55 | 9.8 | 9.8 | -0.65 (-6.22%) | 1,700 |
9 Sep 2005 | INR | 10.5 | 10.5 | 10.4 | 10.45 | 10.45 | -0.75 (-6.70%) | 400 |
8 Sep 2005 | INR | 11.05 | 12.3 | 11.05 | 11.2 | 11.2 | +0.7 (+6.67%) | 1,300 |
7 Sep 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 11.55 | 11.55 | 10 | 10.5 | 10.5 | -1 (-8.70%) | 4,250 |
5 Sep 2005 | INR | 12.9 | 12.9 | 11.5 | 11.5 | 11.5 | +0.5 (+4.55%) | 7,200 |
2 Sep 2005 | INR | 11.5 | 11.5 | 10.65 | 11 | 11 | -0.4 (-3.51%) | 1,916 |
1 Sep 2005 | INR | 12 | 12 | 11.26 | 11.4 | 11.4 | -0.1 (-0.87%) | 950 |
31 Aug 2005 | INR | 11.15 | 13 | 11.15 | 11.5 | 11.5 | +0.25 (+2.22%) | 6,800 |
30 Aug 2005 | INR | 11.25 | 11.9 | 11 | 11.25 | 11.25 | -0.45 (-3.85%) | 2,355 |
29 Aug 2005 | INR | 11 | 11.7 | 10.55 | 11.7 | 11.7 | +0.3 (+2.63%) | 5,820 |
26 Aug 2005 | INR | 10.7 | 11.4 | 10.5 | 11.4 | 11.4 | +0.65 (+6.05%) | 6,050 |
25 Aug 2005 | INR | 9 | 10.75 | 9 | 10.75 | 10.75 | +1.74 (+19.31%) | 4,670 |
24 Aug 2005 | INR | 9.9 | 11.15 | 9 | 9.01 | 9.01 | -0.59 (-6.15%) | 3,899 |
23 Aug 2005 | INR | 9.9 | 9.9 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 914 |
22 Aug 2005 | INR | 11.2 | 11.2 | 9.3 | 9.6 | 9.6 | +0.1 (+1.05%) | 2,000 |
19 Aug 2005 | INR | 9.15 | 10.5 | 9.15 | 9.5 | 9.5 | +0.25 (+2.70%) | 3,100 |
18 Aug 2005 | INR | 9.02 | 9.5 | 9.01 | 9.25 | 9.25 | -1.15 (-11.06%) | 4,400 |
17 Aug 2005 | INR | 10.4 | 11 | 9.7 | 10.4 | 10.4 | +0.9 (+9.47%) | 4,550 |
16 Aug 2005 | INR | 9.25 | 9.5 | 9.25 | 9.5 | 9.5 | +0.3 (+3.26%) | 1,899 |
15 Aug 2005 | INR | 0 | 0 | 0 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 9.5 | 9.5 | 8.4 | 9.2 | 9.2 | -0.3 (-3.16%) | 3,620 |
11 Aug 2005 | INR | 9.35 | 9.6 | 9.35 | 9.5 | 9.5 | +0.11 (+1.17%) | 2,400 |
10 Aug 2005 | INR | 9.7 | 9.7 | 8.26 | 9.39 | 9.39 | +0.94 (+11.12%) | 900 |
9 Aug 2005 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.45 (+5.63%) | 300 |