Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | INR | 8 | 8.5 | 8 | 8.25 | 8.25 | -0.45 (-5.17%) | 3,000 |
24 Jun 2005 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.79 (+9.99%) | 300 |
23 Jun 2005 | INR | 7.85 | 8.5 | 7.85 | 7.91 | 7.91 | -0.79 (-9.08%) | 1,400 |
22 Jun 2005 | INR | 8.7 | 8.9 | 8.7 | 8.7 | 8.7 | -0.8 (-8.42%) | 1,400 |
21 Jun 2005 | INR | 8.75 | 9.96 | 8.75 | 9.5 | 9.5 | 0.0 (0.0%) | 800 |
20 Jun 2005 | INR | 10.4 | 10.4 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 700 |
17 Jun 2005 | INR | 9.91 | 10 | 9.91 | 10 | 10 | -1 (-9.09%) | 1,487 |
16 Jun 2005 | INR | 10.99 | 11 | 10.3 | 11 | 11 | -0.1 (-0.90%) | 700 |
15 Jun 2005 | INR | 10.55 | 11.1 | 10.1 | 11.1 | 11.1 | +0.5 (+4.72%) | 2,899 |
14 Jun 2005 | INR | 11 | 11 | 10.2 | 10.6 | 10.6 | -0.4 (-3.64%) | 850 |
13 Jun 2005 | INR | 10.3 | 11 | 10.2 | 11 | 11 | +0.2 (+1.85%) | 1,555 |
10 Jun 2005 | INR | 11.99 | 12.1 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 6,150 |
9 Jun 2005 | INR | 10.8 | 12.2 | 10.71 | 11 | 11 | -0.4 (-3.51%) | 7,100 |
8 Jun 2005 | INR | 12.35 | 12.8 | 11.4 | 11.4 | 11.4 | -1.1 (-8.80%) | 8,600 |
7 Jun 2005 | INR | 14 | 14.75 | 12.08 | 12.5 | 12.5 | -0.22 (-1.73%) | 23,721 |
6 Jun 2005 | INR | 0 | 0 | 0 | 12.72 | 12.72 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 12.72 | 12.72 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 12.25 | 12.72 | 11.45 | 12.72 | 12.72 | +2.12 (+20.00%) | 32,517 |
1 Jun 2005 | INR | 8.6 | 10.6 | 8.6 | 10.6 | 10.6 | +1.95 (+22.54%) | 12,524 |
31 May 2005 | INR | 9.55 | 9.55 | 8.4 | 8.65 | 8.65 | +0.65 (+8.13%) | 20,079 |
30 May 2005 | INR | 7.75 | 8 | 7.65 | 8 | 8 | +1.25 (+18.52%) | 14,369 |
27 May 2005 | INR | 6.5 | 7.22 | 6.5 | 6.75 | 6.75 | +0.73 (+12.13%) | 8,883 |
26 May 2005 | INR | 5.8 | 6.86 | 5.5 | 6.02 | 6.02 | +0.3 (+5.24%) | 12,253 |
25 May 2005 | INR | 5.19 | 5.73 | 5.19 | 5.72 | 5.72 | +0.72 (+14.40%) | 1,475 |
24 May 2005 | INR | 5.19 | 5.25 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 2,246 |
23 May 2005 | INR | 5 | 5.4 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 2,420 |
20 May 2005 | INR | 5.37 | 5.37 | 4.85 | 5 | 5 | -0.38 (-7.06%) | 1,210 |
19 May 2005 | INR | 4.46 | 5.7 | 4.46 | 5.38 | 5.38 | -0.11 (-2.00%) | 530 |
18 May 2005 | INR | 4.21 | 5.75 | 4.21 | 5.49 | 5.49 | +0.44 (+8.71%) | 1,837 |
17 May 2005 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |