Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | INR | 52.5 | 54.25 | 52.5 | 52.8 | 52.8 | +0.75 (+1.44%) | 74,952 |
13 Jun 2005 | INR | 51.05 | 52.5 | 51.05 | 52.05 | 52.05 | +0.75 (+1.46%) | 18,872 |
10 Jun 2005 | INR | 51.15 | 52.3 | 50.75 | 51.3 | 51.3 | -0.25 (-0.48%) | 26,954 |
9 Jun 2005 | INR | 51.1 | 51.85 | 51.05 | 51.55 | 51.55 | -0.45 (-0.87%) | 13,447 |
8 Jun 2005 | INR | 52 | 52.65 | 51.1 | 52 | 52 | 0.0 (0.0%) | 26,014 |
7 Jun 2005 | INR | 52.65 | 52.65 | 51.7 | 52 | 52 | +0.2 (+0.39%) | 22,393 |
6 Jun 2005 | INR | 0 | 0 | 0 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 52.8 | 52.8 | 51.5 | 51.8 | 51.8 | -0.05 (-0.10%) | 33,383 |
1 Jun 2005 | INR | 54 | 54.4 | 51.6 | 51.85 | 51.85 | -0.8 (-1.52%) | 83,833 |
31 May 2005 | INR | 50 | 52.9 | 49.75 | 52.65 | 52.65 | +2.6 (+5.19%) | 70,818 |
30 May 2005 | INR | 49.6 | 51 | 49.6 | 50.05 | 50.05 | +0.65 (+1.32%) | 29,593 |
27 May 2005 | INR | 50 | 50.05 | 49.25 | 49.4 | 49.4 | -0.5 (-1.00%) | 18,123 |
26 May 2005 | INR | 50.95 | 51.25 | 49.5 | 49.9 | 49.9 | -0.95 (-1.87%) | 16,053 |
25 May 2005 | INR | 49.4 | 53.1 | 49.4 | 50.85 | 50.85 | +1.4 (+2.83%) | 145,324 |
24 May 2005 | INR | 50.7 | 52 | 49.1 | 49.45 | 49.45 | +0.1 (+0.20%) | 20,526 |
23 May 2005 | INR | 50.95 | 51 | 48.8 | 49.35 | 49.35 | +0.4 (+0.82%) | 19,436 |
20 May 2005 | INR | 50.75 | 51.25 | 48.8 | 48.95 | 48.95 | -1.35 (-2.68%) | 19,378 |
19 May 2005 | INR | 50 | 51 | 49.6 | 50.3 | 50.3 | +0.65 (+1.31%) | 34,185 |
18 May 2005 | INR | 48.4 | 50 | 47.15 | 49.65 | 49.65 | +1.45 (+3.01%) | 25,972 |
17 May 2005 | INR | 48.5 | 49.6 | 47.9 | 48.2 | 48.2 | -0.2 (-0.41%) | 39,154 |
16 May 2005 | INR | 47.6 | 49.1 | 47.6 | 48.4 | 48.4 | +0.7 (+1.47%) | 9,918 |
13 May 2005 | INR | 47.95 | 48.25 | 47 | 47.7 | 47.7 | 0.0 (0.0%) | 10,406 |
12 May 2005 | INR | 47.1 | 47.85 | 46.7 | 47.7 | 47.7 | +0.95 (+2.03%) | 12,305 |
11 May 2005 | INR | 47 | 47.5 | 46.1 | 46.75 | 46.75 | -0.3 (-0.64%) | 12,203 |
10 May 2005 | INR | 46.55 | 49 | 46.55 | 47.05 | 47.05 | +0.8 (+1.73%) | 53,553 |
9 May 2005 | INR | 45.8 | 46.65 | 45.5 | 46.25 | 46.25 | +0.9 (+1.98%) | 34,265 |
6 May 2005 | INR | 45.75 | 46 | 45.1 | 45.35 | 45.35 | -0.9 (-1.95%) | 7,096 |
5 May 2005 | INR | 46.85 | 46.9 | 46 | 46.25 | 46.25 | +0.15 (+0.33%) | 9,491 |
4 May 2005 | INR | 45.7 | 46.45 | 45.7 | 46.1 | 46.1 | +0.95 (+2.10%) | 16,844 |