Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | INR | 15.3 | 15.85 | 14.8 | 15 | 15 | -0.5 (-3.23%) | 200,205 |
16 Jun 2005 | INR | 16.7 | 17 | 15.4 | 15.5 | 15.5 | -0.65 (-4.02%) | 268,564 |
15 Jun 2005 | INR | 16.1 | 16.8 | 16.05 | 16.15 | 16.15 | +0.2 (+1.25%) | 299,008 |
14 Jun 2005 | INR | 16.25 | 16.3 | 15.3 | 15.95 | 15.95 | +0.3 (+1.92%) | 249,450 |
13 Jun 2005 | INR | 14.55 | 16.5 | 14.5 | 15.65 | 15.65 | -0.05 (-0.32%) | 179,654 |
10 Jun 2005 | INR | 16.5 | 16.75 | 15.5 | 15.7 | 15.7 | -0.8 (-4.85%) | 241,656 |
9 Jun 2005 | INR | 16.95 | 17.05 | 16.15 | 16.5 | 16.5 | +0.05 (+0.30%) | 252,850 |
8 Jun 2005 | INR | 17.25 | 17.45 | 16.25 | 16.45 | 16.45 | -0.45 (-2.66%) | 661,837 |
7 Jun 2005 | INR | 16 | 17 | 15.8 | 16.9 | 16.9 | +1.55 (+10.10%) | 438,923 |
6 Jun 2005 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 15.15 | 15.95 | 15.05 | 15.35 | 15.35 | -0.05 (-0.32%) | 132,318 |
1 Jun 2005 | INR | 15.8 | 15.95 | 15.2 | 15.4 | 15.4 | -0.2 (-1.28%) | 164,619 |
31 May 2005 | INR | 15 | 15.65 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 135,049 |
30 May 2005 | INR | 16 | 16 | 14.6 | 15 | 15 | -0.75 (-4.76%) | 318,592 |
27 May 2005 | INR | 16.58 | 16.58 | 15.65 | 15.75 | 15.75 | -0.49 (-3.02%) | 200,331 |
26 May 2005 | INR | 17.5 | 17.5 | 16.11 | 16.24 | 16.24 | -0.91 (-5.31%) | 281,018 |
25 May 2005 | INR | 17.1 | 17.4 | 16.4 | 17.15 | 17.15 | +0.17 (+1.00%) | 585,150 |
24 May 2005 | INR | 15.5 | 17.5 | 15 | 16.98 | 16.98 | +2.18 (+14.73%) | 556,058 |
23 May 2005 | INR | 15.7 | 16 | 14.8 | 14.8 | 14.8 | -0.76 (-4.88%) | 201,590 |
20 May 2005 | INR | 16.4 | 16.4 | 15.3 | 15.56 | 15.56 | -0.04 (-0.26%) | 154,262 |
19 May 2005 | INR | 15.94 | 15.94 | 15.25 | 15.6 | 15.6 | +0.1 (+0.65%) | 155,591 |
18 May 2005 | INR | 15.61 | 16 | 15.3 | 15.5 | 15.5 | -0.33 (-2.08%) | 125,535 |
17 May 2005 | INR | 16.5 | 16.55 | 15.75 | 15.83 | 15.83 | -0.32 (-1.98%) | 200,434 |
16 May 2005 | INR | 16.35 | 17.1 | 16 | 16.15 | 16.15 | +0.2 (+1.25%) | 443,671 |
13 May 2005 | INR | 16 | 16.24 | 15.61 | 15.95 | 15.95 | -0.18 (-1.12%) | 135,772 |
12 May 2005 | INR | 15.9 | 16.5 | 15.7 | 16.13 | 16.13 | +0.72 (+4.67%) | 311,653 |
11 May 2005 | INR | 14.75 | 15.85 | 14.15 | 15.41 | 15.41 | +0.12 (+0.78%) | 127,956 |
10 May 2005 | INR | 14.75 | 16 | 14.73 | 15.29 | 15.29 | +0.94 (+6.55%) | 341,262 |
9 May 2005 | INR | 14.5 | 14.75 | 14.25 | 14.35 | 14.35 | -0.01 (-0.07%) | 123,108 |