Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | INR | 54.25 | 54.9 | 53.1 | 53.85 | 53.85 | -0.5 (-0.92%) | 414,868 |
8 Sep 2005 | INR | 55 | 55.35 | 53.7 | 54.35 | 54.35 | -0.15 (-0.28%) | 795,767 |
7 Sep 2005 | INR | 0 | 0 | 0 | 54.5 | 54.5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 53.8 | 55.15 | 52.85 | 54.5 | 54.5 | +1.65 (+3.12%) | 1,289,141 |
5 Sep 2005 | INR | 54.25 | 54.5 | 52.5 | 52.85 | 52.85 | -1.05 (-1.95%) | 473,705 |
2 Sep 2005 | INR | 53.45 | 54.4 | 53.45 | 53.9 | 53.9 | +0.65 (+1.22%) | 907,380 |
1 Sep 2005 | INR | 53.75 | 54.1 | 53.05 | 53.25 | 53.25 | +0.25 (+0.47%) | 482,400 |
31 Aug 2005 | INR | 51.2 | 53.65 | 50.75 | 53 | 53 | +2.05 (+4.02%) | 1,186,571 |
30 Aug 2005 | INR | 51.35 | 52 | 50.8 | 50.95 | 50.95 | +0.15 (+0.30%) | 449,936 |
29 Aug 2005 | INR | 50.1 | 51 | 48.2 | 50.8 | 50.8 | +1.95 (+3.99%) | 828,778 |
26 Aug 2005 | INR | 47.75 | 49.05 | 47.7 | 48.85 | 48.85 | +1.6 (+3.39%) | 470,711 |
25 Aug 2005 | INR | 48.95 | 49.45 | 47 | 47.25 | 47.25 | -1.5 (-3.08%) | 786,728 |
24 Aug 2005 | INR | 50.5 | 50.5 | 48 | 48.75 | 48.75 | -1.15 (-2.30%) | 298,554 |
23 Aug 2005 | INR | 51.3 | 51.6 | 49.6 | 49.9 | 49.9 | -0.35 (-0.70%) | 324,527 |
22 Aug 2005 | INR | 52.4 | 52.4 | 50 | 50.25 | 50.25 | -1.2 (-2.33%) | 487,022 |
19 Aug 2005 | INR | 51.25 | 52.5 | 51.25 | 51.45 | 51.45 | -0.4 (-0.77%) | 200,562 |
18 Aug 2005 | INR | 51.5 | 53.55 | 51.5 | 51.85 | 51.85 | -0.2 (-0.38%) | 269,364 |
17 Aug 2005 | INR | 52 | 52.9 | 51.2 | 52.05 | 52.05 | +0.5 (+0.97%) | 322,858 |
16 Aug 2005 | INR | 52 | 52.5 | 51.35 | 51.55 | 51.55 | -0.45 (-0.87%) | 147,756 |
15 Aug 2005 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 52.4 | 53.1 | 51.5 | 52 | 52 | -0.15 (-0.29%) | 329,993 |
11 Aug 2005 | INR | 53.4 | 53.45 | 51.9 | 52.15 | 52.15 | -1.55 (-2.89%) | 429,532 |
10 Aug 2005 | INR | 52.2 | 54.1 | 52.2 | 53.7 | 53.7 | +1.5 (+2.87%) | 546,136 |
9 Aug 2005 | INR | 53.4 | 53.8 | 51.85 | 52.2 | 52.2 | -1.05 (-1.97%) | 503,872 |
8 Aug 2005 | INR | 55.8 | 55.8 | 53.1 | 53.25 | 53.25 | -2 (-3.62%) | 466,574 |
5 Aug 2005 | INR | 55 | 56.25 | 54.1 | 55.25 | 55.25 | +0.75 (+1.38%) | 1,138,849 |
4 Aug 2005 | INR | 55 | 56.1 | 54 | 54.5 | 54.5 | -0.15 (-0.27%) | 889,014 |
3 Aug 2005 | INR | 56.5 | 56.9 | 54.05 | 54.65 | 54.65 | -1.3 (-2.32%) | 2,048,497 |
2 Aug 2005 | INR | 51.35 | 56.4 | 51 | 55.95 | 55.95 | +4.9 (+9.60%) | 4,023,444 |
1 Aug 2005 | INR | 48.5 | 51.5 | 48.5 | 51.05 | 51.05 | +1.2 (+2.41%) | 401,879 |