Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | INR | 84 | 84 | 77.6 | 79.4 | 7.94 | -3.7 (-4.45%) | 26,479 |
16 Jun 2005 | INR | 86 | 88.25 | 82 | 83.1 | 8.31 | -1.3 (-1.54%) | 51,612 |
15 Jun 2005 | INR | 85.5 | 88.45 | 83.9 | 84.4 | 8.44 | -0.25 (-0.30%) | 79,969 |
14 Jun 2005 | INR | 87.9 | 87.9 | 84 | 84.65 | 8.465 | -0.85 (-0.99%) | 34,334 |
13 Jun 2005 | INR | 84.85 | 86.8 | 83.3 | 85.5 | 8.55 | +1.8 (+2.15%) | 14,782 |
10 Jun 2005 | INR | 86.55 | 87.75 | 83 | 83.7 | 8.37 | -2.1 (-2.45%) | 19,543 |
9 Jun 2005 | INR | 88 | 88.8 | 84.95 | 85.8 | 8.58 | -2.25 (-2.56%) | 24,154 |
8 Jun 2005 | INR | 92.5 | 92.5 | 87 | 88.05 | 8.805 | -3.2 (-3.51%) | 21,894 |
7 Jun 2005 | INR | 92 | 94.8 | 90.5 | 91.25 | 9.125 | +6.05 (+7.10%) | 59,759 |
6 Jun 2005 | INR | 0 | 0 | 0 | 85.2 | 8.52 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 85.2 | 8.52 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 88.1 | 88.2 | 85.1 | 85.2 | 8.52 | -1.75 (-2.01%) | 19,157 |
1 Jun 2005 | INR | 86.1 | 87.95 | 86 | 86.95 | 8.695 | +0.5 (+0.58%) | 16,213 |
31 May 2005 | INR | 88.55 | 88.55 | 86 | 86.45 | 8.645 | -1.25 (-1.43%) | 11,689 |
30 May 2005 | INR | 89.8 | 89.8 | 83.75 | 87.7 | 8.77 | +1.25 (+1.45%) | 40,963 |
27 May 2005 | INR | 85.45 | 89.05 | 83.65 | 86.45 | 8.645 | +1.45 (+1.71%) | 39,658 |
26 May 2005 | INR | 85 | 86 | 83.5 | 85 | 8.5 | -1.1 (-1.28%) | 38,360 |
25 May 2005 | INR | 84.75 | 88.9 | 84.75 | 86.1 | 8.61 | +1.1 (+1.29%) | 33,707 |
24 May 2005 | INR | 86 | 87.45 | 84.1 | 85 | 8.5 | -2.4 (-2.75%) | 20,713 |
23 May 2005 | INR | 87.7 | 89.4 | 86.1 | 87.4 | 8.74 | +0.8 (+0.92%) | 20,992 |
20 May 2005 | INR | 87.8 | 88.95 | 84.55 | 86.6 | 8.66 | +0.2 (+0.23%) | 29,431 |
19 May 2005 | INR | 90.5 | 90.5 | 85.4 | 86.4 | 8.64 | -1.8 (-2.04%) | 54,229 |
18 May 2005 | INR | 86 | 88.2 | 80 | 88.2 | 8.82 | +3.7 (+4.38%) | 83,703 |
17 May 2005 | INR | 91.1 | 91.4 | 83.35 | 84.5 | 8.45 | -3.2 (-3.65%) | 66,316 |
16 May 2005 | INR | 96 | 96.45 | 87.35 | 87.7 | 8.77 | -4.2 (-4.57%) | 128,929 |
13 May 2005 | INR | 91.9 | 91.9 | 90 | 91.9 | 9.19 | +4.35 (+4.97%) | 74,872 |
12 May 2005 | INR | 80 | 87.55 | 80 | 87.55 | 8.755 | +7.95 (+9.99%) | 124,275 |
11 May 2005 | INR | 79.8 | 81.95 | 78.7 | 79.6 | 7.96 | +0.1 (+0.13%) | 32,664 |
10 May 2005 | INR | 79 | 82.5 | 75.55 | 79.5 | 7.95 | +3.95 (+5.23%) | 153,598 |
9 May 2005 | INR | 73 | 76.9 | 72 | 75.55 | 7.555 | +3.75 (+5.22%) | 34,878 |