Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | INR | 14.75 | 14.85 | 14.34 | 14.36 | 14.36 | -0.37 (-2.51%) | 139,425 |
5 May 2005 | INR | 13.5 | 15.45 | 13.5 | 14.73 | 14.73 | +1.38 (+10.34%) | 280,488 |
4 May 2005 | INR | 13.95 | 13.95 | 13.25 | 13.35 | 13.35 | -0.15 (-1.11%) | 135,463 |
3 May 2005 | INR | 13.8 | 14 | 13.5 | 13.5 | 13.5 | -0.26 (-1.89%) | 157,355 |
2 May 2005 | INR | 14.8 | 15 | 13.5 | 13.76 | 13.76 | -0.84 (-5.75%) | 265,165 |
29 Apr 2005 | INR | 15.3 | 15.3 | 14.4 | 14.6 | 14.6 | -0.15 (-1.02%) | 200,584 |
28 Apr 2005 | INR | 14.8 | 15.3 | 14.6 | 14.75 | 14.75 | +0.05 (+0.34%) | 107,082 |
27 Apr 2005 | INR | 15 | 15.4 | 14.65 | 14.7 | 14.7 | -0.25 (-1.67%) | 90,696 |
26 Apr 2005 | INR | 15.2 | 15.75 | 14.8 | 14.95 | 14.95 | -0.2 (-1.32%) | 122,679 |
25 Apr 2005 | INR | 15.1 | 15.35 | 14.7 | 15.15 | 15.15 | +0.1 (+0.66%) | 113,246 |
22 Apr 2005 | INR | 14.8 | 15.35 | 14.75 | 15.05 | 15.05 | +0.05 (+0.33%) | 89,645 |
21 Apr 2005 | INR | 14.55 | 15.2 | 14.55 | 15 | 15 | +0.05 (+0.33%) | 175,878 |
20 Apr 2005 | INR | 14.65 | 15.1 | 14.4 | 14.95 | 14.95 | +0.3 (+2.05%) | 155,325 |
19 Apr 2005 | INR | 15.5 | 15.8 | 14.65 | 14.65 | 14.65 | -0.7 (-4.56%) | 174,767 |
18 Apr 2005 | INR | 15.95 | 16 | 15.15 | 15.35 | 15.35 | +0.05 (+0.33%) | 142,535 |
15 Apr 2005 | INR | 16.1 | 16.4 | 15.2 | 15.3 | 15.3 | -1.1 (-6.71%) | 294,858 |
14 Apr 2005 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 17 | 17.1 | 16.2 | 16.4 | 16.4 | -0.4 (-2.38%) | 315,226 |
12 Apr 2005 | INR | 16.7 | 17 | 16.5 | 16.8 | 16.8 | +0.45 (+2.75%) | 295,231 |
11 Apr 2005 | INR | 16.6 | 17.3 | 16.2 | 16.35 | 16.35 | +0.2 (+1.24%) | 370,717 |
8 Apr 2005 | INR | 16.4 | 17.85 | 15.85 | 16.15 | 16.15 | +0.35 (+2.22%) | 518,092 |
7 Apr 2005 | INR | 16.4 | 16.4 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 92,850 |
6 Apr 2005 | INR | 15.95 | 16.4 | 15.8 | 16.1 | 16.1 | +0.4 (+2.55%) | 187,582 |
5 Apr 2005 | INR | 17 | 17 | 15.5 | 15.7 | 15.7 | -0.85 (-5.14%) | 239,221 |
4 Apr 2005 | INR | 17.35 | 17.35 | 16.4 | 16.55 | 16.55 | -0.65 (-3.78%) | 344,910 |
1 Apr 2005 | INR | 16.25 | 17.5 | 15.8 | 17.2 | 17.2 | +1.19 (+7.43%) | 666,042 |
31 Mar 2005 | INR | 15.65 | 16.25 | 15.5 | 16.01 | 16.01 | +0.92 (+6.10%) | 302,662 |
30 Mar 2005 | INR | 15 | 15.39 | 14.56 | 15.09 | 15.09 | +0.6 (+4.14%) | 129,371 |
29 Mar 2005 | INR | 15.15 | 15.5 | 14.3 | 14.49 | 14.49 | -1.02 (-6.58%) | 321,927 |
28 Mar 2005 | INR | 15.5 | 15.75 | 14.9 | 15.51 | 15.51 | +0.43 (+2.85%) | 243,300 |