Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | INR | 36.1 | 36.25 | 34 | 34.25 | 34.25 | -0.85 (-2.42%) | 39,632 |
5 Sep 2005 | INR | 36.55 | 36.75 | 34.5 | 35.1 | 35.1 | -1.1 (-3.04%) | 228,794 |
2 Sep 2005 | INR | 36.55 | 36.7 | 36 | 36.2 | 36.2 | +0.2 (+0.56%) | 8,595 |
1 Sep 2005 | INR | 35 | 37 | 35 | 36 | 36 | 0.0 (0.0%) | 22,300 |
31 Aug 2005 | INR | 35.8 | 36.5 | 35.8 | 36 | 36 | -0.1 (-0.28%) | 14,293 |
30 Aug 2005 | INR | 38 | 38 | 36 | 36.1 | 36.1 | -0.8 (-2.17%) | 57,695 |
29 Aug 2005 | INR | 37.5 | 37.5 | 36 | 36.9 | 36.9 | +0.1 (+0.27%) | 19,143 |
26 Aug 2005 | INR | 37.5 | 37.55 | 36.45 | 36.8 | 36.8 | -0.35 (-0.94%) | 18,532 |
25 Aug 2005 | INR | 36.75 | 37.3 | 36.25 | 37.15 | 37.15 | +0.4 (+1.09%) | 22,251 |
24 Aug 2005 | INR | 37.05 | 37.5 | 36.75 | 36.75 | 36.75 | -0.25 (-0.68%) | 16,015 |
23 Aug 2005 | INR | 37.3 | 38.4 | 36.75 | 37 | 37 | -0.35 (-0.94%) | 16,141 |
22 Aug 2005 | INR | 37.25 | 38.35 | 37.25 | 37.35 | 37.35 | +0.35 (+0.95%) | 19,854 |
19 Aug 2005 | INR | 37.25 | 37.7 | 37 | 37 | 37 | 0.0 (0.0%) | 27,250 |
18 Aug 2005 | INR | 38.5 | 40 | 36.75 | 37 | 37 | -0.25 (-0.67%) | 20,200 |
17 Aug 2005 | INR | 37.95 | 37.95 | 37.25 | 37.25 | 37.25 | 0.0 (0.0%) | 20,742 |
16 Aug 2005 | INR | 37 | 38.5 | 37 | 37.25 | 37.25 | +0.25 (+0.68%) | 30,188 |
15 Aug 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 38.15 | 38.15 | 36.75 | 37 | 37 | -0.5 (-1.33%) | 27,256 |
11 Aug 2005 | INR | 37.9 | 37.9 | 37 | 37.5 | 37.5 | -0.25 (-0.66%) | 32,118 |
10 Aug 2005 | INR | 38.25 | 38.25 | 37.55 | 37.75 | 37.75 | +0.25 (+0.67%) | 19,866 |
9 Aug 2005 | INR | 38 | 38.3 | 37.5 | 37.5 | 37.5 | 0.0 (0.0%) | 26,607 |
8 Aug 2005 | INR | 37.15 | 38.65 | 37.1 | 37.5 | 37.5 | 0.0 (0.0%) | 10,092 |
5 Aug 2005 | INR | 37.25 | 38 | 36.6 | 37.5 | 37.5 | +0.6 (+1.63%) | 46,682 |
4 Aug 2005 | INR | 37.6 | 37.65 | 36.6 | 36.9 | 36.9 | -0.6 (-1.60%) | 27,600 |
3 Aug 2005 | INR | 38.8 | 38.95 | 37 | 37.5 | 37.5 | -1.3 (-3.35%) | 27,142 |
2 Aug 2005 | INR | 39 | 39.5 | 38.6 | 38.8 | 38.8 | -0.45 (-1.15%) | 19,770 |
1 Aug 2005 | INR | 40.5 | 40.5 | 39 | 39.25 | 39.25 | -0.75 (-1.88%) | 38,925 |
29 Jul 2005 | INR | 39.75 | 40.5 | 39.75 | 40 | 40 | -0.75 (-1.84%) | 31,414 |
28 Jul 2005 | INR | 0 | 0 | 0 | 40.75 | 40.75 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 41 | 41.1 | 40 | 40.75 | 40.75 | +0.05 (+0.12%) | 22,344 |