Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 26.6 | 28.5 | 26.55 | 27.85 | 27.85 | +0.65 (+2.39%) | 31,909 |
9 Feb 2005 | INR | 27 | 27.8 | 27 | 27.2 | 27.2 | +0.15 (+0.55%) | 33,050 |
8 Feb 2005 | INR | 28.9 | 28.9 | 26.75 | 27.05 | 27.05 | -1.05 (-3.74%) | 22,241 |
7 Feb 2005 | INR | 27.2 | 28.85 | 26 | 28.1 | 28.1 | +2.15 (+8.29%) | 47,281 |
4 Feb 2005 | INR | 25.45 | 26.3 | 25 | 25.95 | 25.95 | +0.45 (+1.76%) | 17,131 |
3 Feb 2005 | INR | 25.65 | 25.8 | 24.5 | 25.5 | 25.5 | +0.75 (+3.03%) | 13,345 |
2 Feb 2005 | INR | 25.7 | 25.85 | 24.55 | 24.75 | 24.75 | -0.45 (-1.79%) | 4,290 |
1 Feb 2005 | INR | 26 | 26 | 24.55 | 25.2 | 25.2 | -0.2 (-0.79%) | 13,279 |
31 Jan 2005 | INR | 25.35 | 25.55 | 25.05 | 25.4 | 25.4 | +0.25 (+0.99%) | 17,395 |
28 Jan 2005 | INR | 26.15 | 26.2 | 24.7 | 25.15 | 25.15 | -0.3 (-1.18%) | 9,316 |
27 Jan 2005 | INR | 25 | 25.8 | 24.85 | 25.45 | 25.45 | +0.1 (+0.39%) | 9,822 |
26 Jan 2005 | INR | 0 | 0 | 0 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 25.4 | 25.45 | 24.65 | 25.35 | 25.35 | +0.4 (+1.60%) | 6,130 |
24 Jan 2005 | INR | 26.25 | 26.25 | 24.6 | 24.95 | 24.95 | -0.3 (-1.19%) | 1,635 |
21 Jan 2005 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 25.95 | 25.95 | 24.5 | 25.25 | 25.25 | -0.2 (-0.79%) | 10,071 |
19 Jan 2005 | INR | 26.5 | 26.5 | 24.55 | 25.45 | 25.45 | -0.2 (-0.78%) | 7,310 |
18 Jan 2005 | INR | 25 | 25.9 | 25 | 25.65 | 25.65 | +0.55 (+2.19%) | 12,408 |
17 Jan 2005 | INR | 23.4 | 25.7 | 23.4 | 25.1 | 25.1 | +0.1 (+0.40%) | 7,250 |
14 Jan 2005 | INR | 25.55 | 25.55 | 24.85 | 25 | 25 | +0.2 (+0.81%) | 10,914 |
13 Jan 2005 | INR | 23.6 | 25.35 | 23.6 | 24.8 | 24.8 | +0.45 (+1.85%) | 8,386 |
12 Jan 2005 | INR | 26 | 26.65 | 24.05 | 24.35 | 24.35 | -2.35 (-8.80%) | 15,752 |
11 Jan 2005 | INR | 27.25 | 28 | 26.15 | 26.7 | 26.7 | -0.55 (-2.02%) | 7,472 |
10 Jan 2005 | INR | 27.1 | 28.15 | 27 | 27.25 | 27.25 | +0.45 (+1.68%) | 24,123 |
7 Jan 2005 | INR | 27 | 27.2 | 26.4 | 26.8 | 26.8 | +0.1 (+0.37%) | 14,375 |
6 Jan 2005 | INR | 26.3 | 27.9 | 26.2 | 26.7 | 26.7 | -0.15 (-0.56%) | 11,140 |
5 Jan 2005 | INR | 26.4 | 27.75 | 26.3 | 26.85 | 26.85 | -1 (-3.59%) | 17,147 |
4 Jan 2005 | INR | 28.95 | 28.95 | 26.15 | 27.85 | 27.85 | -0.1 (-0.36%) | 33,375 |
3 Jan 2005 | INR | 28.15 | 29.45 | 27.5 | 27.95 | 27.95 | -0.05 (-0.18%) | 24,293 |
31 Dec 2004 | INR | 29 | 29 | 27.5 | 28 | 28 | -0.1 (-0.36%) | 12,586 |