Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | INR | 28 | 30.1 | 28 | 28.9 | 28.9 | -0.65 (-2.20%) | 34,195 |
15 Jun 2005 | INR | 30.5 | 30.7 | 29.55 | 29.55 | 29.55 | -0.6 (-1.99%) | 22,608 |
14 Jun 2005 | INR | 30.3 | 31.25 | 28 | 30.15 | 30.15 | -0.7 (-2.27%) | 40,370 |
13 Jun 2005 | INR | 30.9 | 31.45 | 27.1 | 30.85 | 30.85 | +0.25 (+0.82%) | 27,649 |
10 Jun 2005 | INR | 32.25 | 32.85 | 30.15 | 30.6 | 30.6 | -1.75 (-5.41%) | 55,288 |
9 Jun 2005 | INR | 33.85 | 34 | 32 | 32.35 | 32.35 | -1.15 (-3.43%) | 76,508 |
8 Jun 2005 | INR | 33.8 | 34 | 32.5 | 33.5 | 33.5 | +0.7 (+2.13%) | 226,629 |
7 Jun 2005 | INR | 29.5 | 33.15 | 29.5 | 32.8 | 32.8 | +5.25 (+19.06%) | 284,096 |
6 Jun 2005 | INR | 0 | 0 | 0 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 28.8 | 28.8 | 27.55 | 27.55 | 27.55 | -0.65 (-2.30%) | 11,159 |
1 Jun 2005 | INR | 28 | 28.5 | 28 | 28.2 | 28.2 | +0.2 (+0.71%) | 12,329 |
31 May 2005 | INR | 27.35 | 28.1 | 27.35 | 28 | 28 | 0.0 (0.0%) | 5,015 |
30 May 2005 | INR | 27.05 | 28.25 | 26 | 28 | 28 | +0.5 (+1.82%) | 13,988 |
27 May 2005 | INR | 28.9 | 28.95 | 27.5 | 27.5 | 27.5 | -1.45 (-5.01%) | 18,051 |
26 May 2005 | INR | 30 | 30 | 28.25 | 28.95 | 28.95 | +0.4 (+1.40%) | 21,799 |
25 May 2005 | INR | 29 | 29 | 28.4 | 28.55 | 28.55 | -0.05 (-0.17%) | 24,560 |
24 May 2005 | INR | 29.2 | 29.2 | 28.15 | 28.6 | 28.6 | +0.2 (+0.70%) | 27,304 |
23 May 2005 | INR | 29.2 | 29.2 | 28 | 28.4 | 28.4 | -0.3 (-1.05%) | 19,372 |
20 May 2005 | INR | 28.5 | 29.4 | 28.4 | 28.7 | 28.7 | +0.2 (+0.70%) | 40,843 |
19 May 2005 | INR | 30.75 | 30.75 | 28.2 | 28.5 | 28.5 | +0.2 (+0.71%) | 41,207 |
18 May 2005 | INR | 26.9 | 28.4 | 26.9 | 28.3 | 28.3 | +0.75 (+2.72%) | 18,970 |
17 May 2005 | INR | 28.1 | 28.6 | 27.4 | 27.55 | 27.55 | -0.55 (-1.96%) | 22,590 |
16 May 2005 | INR | 29.25 | 29.25 | 27.8 | 28.1 | 28.1 | -0.5 (-1.75%) | 23,983 |
13 May 2005 | INR | 28.75 | 29.6 | 28.35 | 28.6 | 28.6 | -0.3 (-1.04%) | 49,802 |
12 May 2005 | INR | 30.25 | 30.25 | 28.7 | 28.9 | 28.9 | -0.15 (-0.52%) | 78,885 |
11 May 2005 | INR | 26 | 29.5 | 26 | 29.05 | 29.05 | +2.75 (+10.46%) | 104,958 |
10 May 2005 | INR | 26 | 26.35 | 26 | 26.3 | 26.3 | -0.1 (-0.38%) | 7,725 |
9 May 2005 | INR | 25.8 | 26.4 | 25.8 | 26.4 | 26.4 | +0.4 (+1.54%) | 3,125 |
6 May 2005 | INR | 26 | 26.5 | 26 | 26 | 26 | -0.05 (-0.19%) | 4,068 |