Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 18.75 | 19 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 34,109 |
26 Jul 2005 | INR | 18.95 | 19.35 | 18.7 | 18.8 | 18.8 | -0.3 (-1.57%) | 56,337 |
25 Jul 2005 | INR | 18.6 | 19.75 | 18.6 | 19.1 | 19.1 | -0.05 (-0.26%) | 88,935 |
22 Jul 2005 | INR | 20.25 | 20.25 | 19.1 | 19.15 | 19.15 | -0.45 (-2.30%) | 125,181 |
21 Jul 2005 | INR | 20 | 20.8 | 19.5 | 19.6 | 19.6 | -0.35 (-1.75%) | 183,041 |
20 Jul 2005 | INR | 19.3 | 20.9 | 19.3 | 19.95 | 19.95 | +1.2 (+6.40%) | 278,704 |
19 Jul 2005 | INR | 19.4 | 19.4 | 18.35 | 18.75 | 18.75 | +0.05 (+0.27%) | 91,244 |
18 Jul 2005 | INR | 18.3 | 19.6 | 18.3 | 18.7 | 18.7 | +0.3 (+1.63%) | 148,418 |
15 Jul 2005 | INR | 18.75 | 18.75 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 40,481 |
14 Jul 2005 | INR | 18.9 | 18.9 | 18.2 | 18.4 | 18.4 | -0.1 (-0.54%) | 58,595 |
13 Jul 2005 | INR | 18.5 | 18.8 | 18.2 | 18.5 | 18.5 | +0.05 (+0.27%) | 56,869 |
12 Jul 2005 | INR | 18.6 | 18.6 | 18.2 | 18.45 | 18.45 | +0.05 (+0.27%) | 38,846 |
11 Jul 2005 | INR | 18.55 | 18.65 | 18 | 18.4 | 18.4 | +0.05 (+0.27%) | 88,253 |
8 Jul 2005 | INR | 18.8 | 18.85 | 18 | 18.35 | 18.35 | -0.45 (-2.39%) | 129,121 |
7 Jul 2005 | INR | 19.15 | 19.15 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 44,328 |
6 Jul 2005 | INR | 19.15 | 19.15 | 18.8 | 19 | 19 | +0.2 (+1.06%) | 38,062 |
5 Jul 2005 | INR | 18.9 | 19.2 | 18.75 | 18.8 | 18.8 | +0.05 (+0.27%) | 108,856 |
4 Jul 2005 | INR | 18.5 | 19 | 18.5 | 18.75 | 18.75 | +0.35 (+1.90%) | 36,076 |
1 Jul 2005 | INR | 18.85 | 18.85 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 34,550 |
30 Jun 2005 | INR | 18.5 | 19.2 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 43,832 |
29 Jun 2005 | INR | 18.6 | 18.8 | 18.4 | 18.75 | 18.75 | -0.05 (-0.27%) | 17,896 |
28 Jun 2005 | INR | 19.45 | 19.5 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 111,287 |
27 Jun 2005 | INR | 19.6 | 19.8 | 18.9 | 19 | 19 | 0.0 (0.0%) | 51,069 |
24 Jun 2005 | INR | 19.2 | 19.3 | 18.9 | 19 | 19 | -0.05 (-0.26%) | 59,977 |
23 Jun 2005 | INR | 20.2 | 20.25 | 19 | 19.05 | 19.05 | -0.25 (-1.30%) | 79,777 |
22 Jun 2005 | INR | 19.45 | 19.5 | 19.15 | 19.3 | 19.3 | +0.15 (+0.78%) | 67,601 |
21 Jun 2005 | INR | 19.4 | 19.45 | 19.1 | 19.15 | 19.15 | -0.15 (-0.78%) | 61,377 |
20 Jun 2005 | INR | 20.05 | 20.45 | 19.25 | 19.3 | 19.3 | -0.45 (-2.28%) | 107,393 |
17 Jun 2005 | INR | 20.6 | 21 | 19.1 | 19.75 | 19.75 | -0.8 (-3.89%) | 109,631 |