Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | INR | 13.05 | 13.45 | 11.71 | 12 | 12 | -0.76 (-5.96%) | 59,154 |
31 Aug 2005 | INR | 11.5 | 13.24 | 11.1 | 12.76 | 12.76 | +1.72 (+15.58%) | 97,120 |
30 Aug 2005 | INR | 11.48 | 11.48 | 10.53 | 11.04 | 11.04 | +0.34 (+3.18%) | 32,158 |
29 Aug 2005 | INR | 10.5 | 10.99 | 10.15 | 10.7 | 10.7 | +0.1 (+0.94%) | 26,054 |
26 Aug 2005 | INR | 10.4 | 10.65 | 10.01 | 10.6 | 10.6 | +0.66 (+6.64%) | 26,710 |
25 Aug 2005 | INR | 9.1 | 10 | 9.1 | 9.94 | 9.94 | +0.68 (+7.34%) | 20,575 |
24 Aug 2005 | INR | 9.25 | 9.43 | 9.02 | 9.26 | 9.26 | -0.01 (-0.11%) | 9,970 |
23 Aug 2005 | INR | 9.9 | 10.1 | 9.05 | 9.27 | 9.27 | -0.03 (-0.32%) | 33,201 |
22 Aug 2005 | INR | 9.16 | 9.94 | 9.16 | 9.3 | 9.3 | +0.14 (+1.53%) | 13,574 |
19 Aug 2005 | INR | 9.5 | 9.68 | 9.03 | 9.16 | 9.16 | +0.34 (+3.85%) | 16,990 |
18 Aug 2005 | INR | 9.75 | 9.75 | 8.82 | 8.82 | 8.82 | -0.86 (-8.88%) | 14,787 |
17 Aug 2005 | INR | 9.3 | 9.68 | 9 | 9.68 | 9.68 | +0.43 (+4.65%) | 15,516 |
16 Aug 2005 | INR | 8.51 | 9.49 | 8.5 | 9.25 | 9.25 | +0.25 (+2.78%) | 11,226 |
15 Aug 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 9 | 9 | 8.8 | 9 | 9 | +0.25 (+2.86%) | 13,211 |
11 Aug 2005 | INR | 8.77 | 9 | 8.5 | 8.75 | 8.75 | +0.02 (+0.23%) | 10,839 |
10 Aug 2005 | INR | 8.9 | 9.25 | 8.73 | 8.73 | 8.73 | +0.03 (+0.34%) | 8,805 |
9 Aug 2005 | INR | 8.75 | 8.98 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 2,200 |
8 Aug 2005 | INR | 8.75 | 9 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,720 |
5 Aug 2005 | INR | 8.7 | 9.3 | 8.7 | 9 | 9 | +0.15 (+1.69%) | 2,026 |
4 Aug 2005 | INR | 9.2 | 9.2 | 8.7 | 8.85 | 8.85 | -0.22 (-2.43%) | 3,440 |
3 Aug 2005 | INR | 9.08 | 9.46 | 9.07 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,920 |
2 Aug 2005 | INR | 9.24 | 9.3 | 9.11 | 9.3 | 9.3 | +0.25 (+2.76%) | 7,970 |
1 Aug 2005 | INR | 8.98 | 9.25 | 8.98 | 9.05 | 9.05 | -0.25 (-2.69%) | 1,400 |
29 Jul 2005 | INR | 8.41 | 9.4 | 8.41 | 9.3 | 9.3 | -0.05 (-0.53%) | 5,928 |
28 Jul 2005 | INR | 0 | 0 | 0 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 9.1 | 9.35 | 9.1 | 9.35 | 9.35 | +0.15 (+1.63%) | 3,804 |
26 Jul 2005 | INR | 9.1 | 9.35 | 9.05 | 9.2 | 9.2 | -0.25 (-2.65%) | 3,640 |
25 Jul 2005 | INR | 9.5 | 9.86 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 11,630 |
22 Jul 2005 | INR | 9.6 | 9.75 | 9.31 | 9.5 | 9.5 | +0.11 (+1.17%) | 7,390 |