Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | INR | 6.29 | 6.29 | 5.61 | 5.65 | 56.5 | -0.17 (-2.92%) | 341,321 |
27 Jun 2005 | INR | 6 | 6.4 | 5.71 | 5.82 | 58.2 | +0.21 (+3.74%) | 565,030 |
24 Jun 2005 | INR | 5.7 | 5.8 | 5.51 | 5.61 | 56.1 | -0.04 (-0.71%) | 428,542 |
23 Jun 2005 | INR | 5.85 | 5.89 | 5.61 | 5.65 | 56.5 | -0.01 (-0.18%) | 268,504 |
22 Jun 2005 | INR | 5.9 | 6.2 | 5.55 | 5.66 | 56.6 | -0.18 (-3.08%) | 606,014 |
21 Jun 2005 | INR | 5.5 | 6.02 | 5.5 | 5.84 | 58.4 | -0.04 (-0.68%) | 387,598 |
20 Jun 2005 | INR | 6.55 | 6.75 | 5.85 | 5.88 | 58.8 | -0.42 (-6.67%) | 965,556 |
17 Jun 2005 | INR | 7 | 7 | 6.01 | 6.3 | 63 | -0.52 (-7.62%) | 1,447,254 |
16 Jun 2005 | INR | 8 | 8 | 6.5 | 6.82 | 68.2 | +0.08 (+1.19%) | 4,554,117 |
15 Jun 2005 | INR | 5.83 | 6.74 | 5.75 | 6.74 | 67.4 | +1.12 (+19.93%) | 12,506,916 |
14 Jun 2005 | INR | 6 | 6.5 | 5.4 | 5.62 | 56.2 | -0.24 (-4.10%) | 1,354,014 |
13 Jun 2005 | INR | 5.47 | 6.2 | 5.32 | 5.86 | 58.6 | +0.61 (+11.62%) | 2,380,829 |
10 Jun 2005 | INR | 5.25 | 5.55 | 5.2 | 5.25 | 52.5 | +0.12 (+2.34%) | 2,711,206 |
9 Jun 2005 | INR | 5.28 | 5.29 | 4.9 | 5.13 | 51.3 | +0.09 (+1.79%) | 777,772 |
8 Jun 2005 | INR | 5.07 | 5.2 | 5 | 5.04 | 50.4 | +0.02 (+0.40%) | 1,044,403 |
7 Jun 2005 | INR | 5.19 | 5.49 | 4.95 | 5.02 | 50.2 | +0.93 (+22.74%) | 1,319,414 |
6 Jun 2005 | INR | 0 | 0 | 0 | 4.09 | 40.9 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 4.09 | 40.9 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 4.09 | 4.14 | 3.99 | 4.09 | 40.9 | +0.14 (+3.54%) | 115,644 |
1 Jun 2005 | INR | 4.07 | 4.14 | 3.76 | 3.95 | 39.5 | +0.05 (+1.28%) | 107,079 |
31 May 2005 | INR | 3.54 | 4.19 | 3.54 | 3.9 | 39 | -0.15 (-3.70%) | 100,204 |
30 May 2005 | INR | 4.23 | 4.5 | 3.95 | 4.05 | 40.5 | -0.06 (-1.46%) | 107,323 |
27 May 2005 | INR | 4.87 | 4.87 | 4 | 4.11 | 41.1 | +0.05 (+1.23%) | 138,858 |
26 May 2005 | INR | 4.25 | 4.25 | 3.21 | 4.06 | 40.6 | +0.06 (+1.50%) | 63,829 |
25 May 2005 | INR | 4.5 | 4.5 | 3.99 | 4 | 40 | -0.16 (-3.85%) | 92,303 |
24 May 2005 | INR | 4.2 | 4.75 | 4.07 | 4.16 | 41.6 | +0.18 (+4.52%) | 197,250 |
23 May 2005 | INR | 4.09 | 4.14 | 3.9 | 3.98 | 39.8 | 0.0 (0.0%) | 143,743 |
20 May 2005 | INR | 3.63 | 3.99 | 3.62 | 3.98 | 39.8 | +0.33 (+9.04%) | 85,050 |
19 May 2005 | INR | 4 | 4 | 3.6 | 3.65 | 36.5 | +0.04 (+1.11%) | 75,467 |
18 May 2005 | INR | 3.86 | 3.86 | 3.6 | 3.61 | 36.1 | +0.08 (+2.27%) | 58,960 |