Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | INR | 8.2 | 8.2 | 7.51 | 8 | 8 | -0.25 (-3.03%) | 1,150 |
5 Aug 2005 | INR | 6.85 | 8.25 | 6.85 | 8.25 | 8.25 | +0.47 (+6.04%) | 1,100 |
4 Aug 2005 | INR | 8 | 8.42 | 7.78 | 7.78 | 7.78 | +0.27 (+3.60%) | 2,155 |
3 Aug 2005 | INR | 7.66 | 7.66 | 7.51 | 7.51 | 7.51 | -1.19 (-13.68%) | 1,076 |
2 Aug 2005 | INR | 9.45 | 9.45 | 8.69 | 8.7 | 8.7 | +0.7 (+8.75%) | 1,550 |
1 Aug 2005 | INR | 9.69 | 9.7 | 8 | 8 | 8 | -0.16 (-1.96%) | 300 |
29 Jul 2005 | INR | 10.4 | 10.4 | 8.12 | 8.16 | 8.16 | -0.84 (-9.33%) | 3,000 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 7.8 | 9 | 7.79 | 9 | 9 | -0.73 (-7.50%) | 8,000 |
26 Jul 2005 | INR | 7.25 | 9.73 | 7.25 | 9.73 | 9.73 | +1.08 (+12.49%) | 851 |
25 Jul 2005 | INR | 8.75 | 9 | 8.5 | 8.65 | 8.65 | +0.55 (+6.79%) | 4,517 |
22 Jul 2005 | INR | 7.6 | 8.1 | 7.6 | 8.1 | 8.1 | -0.4 (-4.71%) | 200 |
21 Jul 2005 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 100 |
20 Jul 2005 | INR | 9 | 9 | 8.5 | 8.6 | 8.6 | +0.18 (+2.14%) | 2,092 |
19 Jul 2005 | INR | 9.9 | 9.9 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 1,202 |
18 Jul 2005 | INR | 9.25 | 10 | 9.25 | 9.35 | 9.35 | +0.95 (+11.31%) | 5,502 |
15 Jul 2005 | INR | 7.9 | 8.48 | 7.9 | 8.4 | 8.4 | +1.33 (+18.81%) | 1,240 |
14 Jul 2005 | INR | 6.21 | 7.79 | 6.21 | 7.07 | 7.07 | +0.07 (+1.00%) | 1,109 |
13 Jul 2005 | INR | 7 | 7 | 6.76 | 7 | 7 | -0.25 (-3.45%) | 1,200 |
12 Jul 2005 | INR | 0 | 0 | 0 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
11 Jul 2005 | INR | 6.3 | 7.49 | 6.3 | 7.25 | 7.25 | +0.44 (+6.46%) | 1,850 |
8 Jul 2005 | INR | 6.56 | 7.39 | 6.56 | 6.81 | 6.81 | -0.19 (-2.71%) | 900 |
7 Jul 2005 | INR | 7.1 | 7.1 | 7 | 7 | 7 | -0.38 (-5.15%) | 250 |
6 Jul 2005 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.38 (+5.43%) | 200 |
5 Jul 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
4 Jul 2005 | INR | 7 | 7 | 6.95 | 7 | 7 | -0.45 (-6.04%) | 1,200 |
1 Jul 2005 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.45 (+6.43%) | 1,300 |
30 Jun 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
29 Jun 2005 | INR | 7.1 | 8.24 | 7 | 7 | 7 | -0.5 (-6.67%) | 1,000 |
28 Jun 2005 | INR | 8.1 | 8.1 | 7.5 | 7.5 | 7.5 | -0.75 (-9.09%) | 1,524 |