Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | INR | 6.45 | 6.48 | 5.8 | 5.85 | 58.5 | -0.05 (-0.85%) | 284,700 |
8 Aug 2005 | INR | 6.09 | 6.5 | 5.75 | 5.9 | 59 | -0.06 (-1.01%) | 938,918 |
5 Aug 2005 | INR | 6.2 | 6.25 | 5.75 | 5.96 | 59.6 | -0.05 (-0.83%) | 474,555 |
4 Aug 2005 | INR | 6.08 | 6.2 | 6 | 6.01 | 60.1 | -0.04 (-0.66%) | 339,872 |
3 Aug 2005 | INR | 6 | 6.2 | 5.91 | 6.05 | 60.5 | +0.05 (+0.83%) | 526,968 |
2 Aug 2005 | INR | 6 | 6.1 | 5.8 | 6 | 60 | +0.2 (+3.45%) | 228,282 |
1 Aug 2005 | INR | 5.9 | 6.08 | 5.6 | 5.8 | 58 | -0.11 (-1.86%) | 126,025 |
29 Jul 2005 | INR | 6 | 6.18 | 5.76 | 5.91 | 59.1 | -0.09 (-1.50%) | 202,451 |
28 Jul 2005 | INR | 0 | 0 | 0 | 6 | 60 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 6.17 | 6.17 | 5.67 | 6 | 60 | +0.05 (+0.84%) | 86,870 |
26 Jul 2005 | INR | 6.25 | 6.5 | 5.9 | 5.95 | 59.5 | -0.05 (-0.83%) | 444,695 |
25 Jul 2005 | INR | 6.74 | 6.74 | 5.85 | 6 | 60 | -0.1 (-1.64%) | 500,370 |
22 Jul 2005 | INR | 6.49 | 6.54 | 6 | 6.1 | 61 | -0.05 (-0.81%) | 767,474 |
21 Jul 2005 | INR | 5.6 | 6.35 | 5.52 | 6.15 | 61.5 | +0.65 (+11.82%) | 689,392 |
20 Jul 2005 | INR | 5.5 | 5.65 | 5.41 | 5.5 | 55 | 0.0 (0.0%) | 223,120 |
19 Jul 2005 | INR | 5.78 | 5.79 | 5.4 | 5.5 | 55 | -0.05 (-0.90%) | 177,615 |
18 Jul 2005 | INR | 5.74 | 5.74 | 5.4 | 5.55 | 55.5 | +0.12 (+2.21%) | 179,676 |
15 Jul 2005 | INR | 5.6 | 5.72 | 5.41 | 5.43 | 54.3 | -0.1 (-1.81%) | 147,654 |
14 Jul 2005 | INR | 5.5 | 5.75 | 5.5 | 5.53 | 55.3 | -0.02 (-0.36%) | 122,746 |
13 Jul 2005 | INR | 5.31 | 5.85 | 5.16 | 5.55 | 55.5 | +0.02 (+0.36%) | 169,900 |
12 Jul 2005 | INR | 5.75 | 5.95 | 5.41 | 5.53 | 55.3 | -0.11 (-1.95%) | 131,475 |
11 Jul 2005 | INR | 5.74 | 5.8 | 5.5 | 5.64 | 56.4 | +0.24 (+4.44%) | 191,263 |
8 Jul 2005 | INR | 5.7 | 5.83 | 5.12 | 5.4 | 54 | -0.29 (-5.10%) | 283,870 |
7 Jul 2005 | INR | 5.8 | 5.8 | 5.5 | 5.69 | 56.9 | +0.19 (+3.45%) | 206,576 |
6 Jul 2005 | INR | 5.75 | 5.84 | 5.32 | 5.5 | 55 | +0.1 (+1.85%) | 303,874 |
5 Jul 2005 | INR | 5.72 | 5.89 | 5.21 | 5.4 | 54 | -0.38 (-6.57%) | 434,827 |
4 Jul 2005 | INR | 6 | 6 | 5.68 | 5.78 | 57.8 | +0.02 (+0.35%) | 342,553 |
1 Jul 2005 | INR | 5.9 | 6 | 5.7 | 5.76 | 57.6 | +0.14 (+2.49%) | 308,903 |
30 Jun 2005 | INR | 5.4 | 5.87 | 5.4 | 5.62 | 56.2 | -0.04 (-0.71%) | 271,089 |
29 Jun 2005 | INR | 5.8 | 5.87 | 5.61 | 5.66 | 56.6 | +0.01 (+0.18%) | 199,378 |