Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | INR | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.64 (-4.95%) | 1,150 |
23 Sep 2005 | INR | 12.95 | 12.95 | 12.93 | 12.93 | 12.93 | -0.67 (-4.93%) | 1,200 |
22 Sep 2005 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.1 (+0.74%) | 100 |
21 Sep 2005 | INR | 13.31 | 13.6 | 13.31 | 13.5 | 13.5 | -0.5 (-3.57%) | 3,250 |
20 Sep 2005 | INR | 13.5 | 15 | 12.75 | 14 | 14 | -0.1 (-0.71%) | 18,115 |
19 Sep 2005 | INR | 12.6 | 15 | 12.6 | 14.1 | 14.1 | +0.15 (+1.08%) | 3,574 |
16 Sep 2005 | INR | 14 | 14.1 | 13.5 | 13.95 | 13.95 | 0.0 (0.0%) | 9,475 |
15 Sep 2005 | INR | 13.85 | 13.95 | 13.62 | 13.95 | 13.95 | -0.05 (-0.36%) | 5,050 |
14 Sep 2005 | INR | 14 | 15.32 | 14 | 14 | 14 | +0.39 (+2.87%) | 5,610 |
13 Sep 2005 | INR | 13 | 14.81 | 13 | 13.61 | 13.61 | +0.19 (+1.42%) | 11,750 |
12 Sep 2005 | INR | 13.01 | 14 | 13.01 | 13.42 | 13.42 | -0.58 (-4.14%) | 6,500 |
9 Sep 2005 | INR | 14 | 14.95 | 13.62 | 14 | 14 | -1 (-6.67%) | 4,800 |
8 Sep 2005 | INR | 15.7 | 15.7 | 14.5 | 15 | 15 | -0.6 (-3.85%) | 21,920 |
7 Sep 2005 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 16 | 17 | 15.15 | 15.6 | 15.6 | -0.4 (-2.50%) | 10,550 |
5 Sep 2005 | INR | 15.45 | 16 | 14.4 | 16 | 16 | +0.5 (+3.23%) | 16,425 |
2 Sep 2005 | INR | 15.3 | 16 | 15.25 | 15.5 | 15.5 | +0.08 (+0.52%) | 15,474 |
1 Sep 2005 | INR | 15.9 | 16.49 | 15.05 | 15.42 | 15.42 | +0.42 (+2.80%) | 19,700 |
31 Aug 2005 | INR | 17.02 | 17.02 | 14.5 | 15 | 15 | -0.54 (-3.47%) | 12,369 |
30 Aug 2005 | INR | 15.1 | 15.54 | 15 | 15.54 | 15.54 | +1.41 (+9.98%) | 28,575 |
29 Aug 2005 | INR | 13.5 | 14.13 | 12.5 | 14.13 | 14.13 | +1.32 (+10.30%) | 15,296 |
26 Aug 2005 | INR | 13.99 | 13.99 | 12.55 | 12.81 | 12.81 | -0.34 (-2.59%) | 8,750 |
25 Aug 2005 | INR | 13.25 | 13.25 | 12.5 | 13.15 | 13.15 | -0.14 (-1.05%) | 12,952 |
24 Aug 2005 | INR | 14 | 14.89 | 12.83 | 13.29 | 13.29 | -0.96 (-6.74%) | 25,880 |
23 Aug 2005 | INR | 15.14 | 15.14 | 14 | 14.25 | 14.25 | +0.48 (+3.49%) | 54,792 |
22 Aug 2005 | INR | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | +2.29 (+19.95%) | 16,472 |
19 Aug 2005 | INR | 11.47 | 11.48 | 9.15 | 11.48 | 11.48 | +2.37 (+26.02%) | 12,929 |
18 Aug 2005 | INR | 9.99 | 10 | 8.56 | 9.11 | 9.11 | -0.17 (-1.83%) | 11,494 |
17 Aug 2005 | INR | 8.7 | 9.3 | 8.25 | 9.28 | 9.28 | +0.79 (+9.31%) | 13,400 |
16 Aug 2005 | INR | 8.45 | 8.5 | 7.55 | 8.49 | 8.49 | +1.05 (+14.11%) | 6,300 |