Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | INR | 19.85 | 20.25 | 18.15 | 18.65 | 18.65 | -0.35 (-1.84%) | 70,389 |
8 Aug 2005 | INR | 19.4 | 20.2 | 17.65 | 19 | 19 | +0.5 (+2.70%) | 252,433 |
5 Aug 2005 | INR | 17.55 | 19.5 | 17.55 | 18.5 | 18.5 | +1.1 (+6.32%) | 115,456 |
4 Aug 2005 | INR | 17.65 | 17.7 | 17.15 | 17.4 | 17.4 | 0.0 (0.0%) | 33,223 |
3 Aug 2005 | INR | 19 | 19 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 46,318 |
2 Aug 2005 | INR | 17.6 | 18.1 | 17.45 | 17.75 | 17.75 | +0.4 (+2.31%) | 34,592 |
1 Aug 2005 | INR | 17.6 | 17.6 | 17.05 | 17.35 | 17.35 | -0.05 (-0.29%) | 23,698 |
29 Jul 2005 | INR | 17.4 | 18.15 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 38,805 |
27 Jul 2005 | INR | 18.9 | 18.9 | 17.75 | 17.75 | 17.75 | -0.45 (-2.47%) | 21,739 |
26 Jul 2005 | INR | 18.15 | 19.05 | 18 | 18.2 | 18.2 | -0.55 (-2.93%) | 36,270 |
25 Jul 2005 | INR | 19.8 | 20.3 | 18.5 | 18.75 | 18.75 | -0.6 (-3.10%) | 107,592 |
22 Jul 2005 | INR | 20.05 | 20.05 | 19.25 | 19.35 | 19.35 | -0.4 (-2.03%) | 134,597 |
21 Jul 2005 | INR | 20.75 | 21.45 | 19.3 | 19.75 | 19.75 | +0.4 (+2.07%) | 513,409 |
20 Jul 2005 | INR | 18.3 | 20.5 | 18 | 19.35 | 19.35 | +1.15 (+6.32%) | 396,424 |
19 Jul 2005 | INR | 18.7 | 18.8 | 17.9 | 18.2 | 18.2 | -0.35 (-1.89%) | 90,636 |
18 Jul 2005 | INR | 17.75 | 18.9 | 17.75 | 18.55 | 18.55 | +0.95 (+5.40%) | 208,408 |
15 Jul 2005 | INR | 16.6 | 18.5 | 16.6 | 17.6 | 17.6 | +0.95 (+5.71%) | 201,845 |
14 Jul 2005 | INR | 16.9 | 17.25 | 16.5 | 16.65 | 16.65 | -0.3 (-1.77%) | 30,202 |
13 Jul 2005 | INR | 17.25 | 17.3 | 16.65 | 16.95 | 16.95 | +0.05 (+0.30%) | 38,973 |
12 Jul 2005 | INR | 17.2 | 18 | 16.65 | 16.9 | 16.9 | -0.05 (-0.29%) | 122,055 |
11 Jul 2005 | INR | 16.5 | 17.25 | 16.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 134,696 |
8 Jul 2005 | INR | 15.85 | 17.45 | 15.85 | 16.5 | 16.5 | +1.2 (+7.84%) | 75,592 |
7 Jul 2005 | INR | 16 | 16.05 | 15 | 15.3 | 15.3 | -0.95 (-5.85%) | 53,000 |
6 Jul 2005 | INR | 16 | 16.75 | 15.9 | 16.25 | 16.25 | +0.35 (+2.20%) | 62,586 |
5 Jul 2005 | INR | 16 | 16.8 | 15.8 | 15.9 | 15.9 | +0.55 (+3.58%) | 43,529 |
4 Jul 2005 | INR | 15.5 | 15.5 | 14.6 | 15.35 | 15.35 | +0.85 (+5.86%) | 22,558 |
1 Jul 2005 | INR | 14.5 | 14.65 | 14.2 | 14.5 | 14.5 | 0.0 (0.0%) | 8,400 |
30 Jun 2005 | INR | 14.5 | 14.9 | 14.45 | 14.5 | 14.5 | -0.1 (-0.68%) | 15,465 |
29 Jun 2005 | INR | 15.15 | 15.15 | 14.4 | 14.6 | 14.6 | -0.1 (-0.68%) | 8,945 |
28 Jun 2005 | INR | 14.7 | 14.75 | 14.15 | 14.7 | 14.7 | +0.05 (+0.34%) | 22,555 |