Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | INR | 69 | 69 | 65.5 | 66 | 33 | -1.9 (-2.80%) | 38,287 |
28 Jan 2005 | INR | 67.4 | 68.25 | 67 | 67.9 | 33.95 | +2.2 (+3.35%) | 25,909 |
27 Jan 2005 | INR | 65.8 | 68 | 65.5 | 65.7 | 32.85 | -0.7 (-1.05%) | 28,503 |
26 Jan 2005 | INR | 0 | 0 | 0 | 66.4 | 33.2 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 66.1 | 68.5 | 66 | 66.4 | 33.2 | +0.8 (+1.22%) | 8,162 |
24 Jan 2005 | INR | 69.7 | 69.7 | 65.1 | 65.6 | 32.8 | -2.85 (-4.16%) | 16,460 |
21 Jan 2005 | INR | 0 | 0 | 0 | 68.45 | 34.225 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 70.6 | 70.6 | 65 | 68.45 | 34.225 | +0.1 (+0.15%) | 23,752 |
19 Jan 2005 | INR | 68.7 | 70.6 | 66 | 68.35 | 34.175 | +1.75 (+2.63%) | 22,210 |
18 Jan 2005 | INR | 67.75 | 71 | 65 | 66.6 | 33.3 | -0.9 (-1.33%) | 34,957 |
17 Jan 2005 | INR | 67.55 | 69.3 | 64.4 | 67.5 | 33.75 | -1.95 (-2.81%) | 21,468 |
14 Jan 2005 | INR | 71.35 | 73.5 | 67.7 | 69.45 | 34.725 | +2.55 (+3.81%) | 63,289 |
13 Jan 2005 | INR | 67.9 | 68.45 | 66 | 66.9 | 33.45 | +2.45 (+3.80%) | 40,316 |
12 Jan 2005 | INR | 67.9 | 69.35 | 63.5 | 64.45 | 32.225 | -2.75 (-4.09%) | 37,489 |
11 Jan 2005 | INR | 70.5 | 71 | 67 | 67.2 | 33.6 | -4.1 (-5.75%) | 31,338 |
10 Jan 2005 | INR | 72 | 74.5 | 70.5 | 71.3 | 35.65 | -0.1 (-0.14%) | 82,309 |
7 Jan 2005 | INR | 67.5 | 71.9 | 66.6 | 71.4 | 35.7 | +4.3 (+6.41%) | 56,496 |
6 Jan 2005 | INR | 70 | 70 | 63 | 67.1 | 33.55 | -1.85 (-2.68%) | 68,620 |
5 Jan 2005 | INR | 72.85 | 74.9 | 66.05 | 68.95 | 34.475 | -2.15 (-3.02%) | 110,085 |
4 Jan 2005 | INR | 67.5 | 72.8 | 67.5 | 71.1 | 35.55 | +2.75 (+4.02%) | 75,514 |
3 Jan 2005 | INR | 67.8 | 69.5 | 67.25 | 68.35 | 34.175 | +2.1 (+3.17%) | 21,897 |
31 Dec 2004 | INR | 66.1 | 67.5 | 66 | 66.25 | 33.125 | +0.3 (+0.45%) | 22,731 |
30 Dec 2004 | INR | 69.6 | 69.65 | 65.1 | 65.95 | 32.975 | -0.7 (-1.05%) | 24,991 |
29 Dec 2004 | INR | 68.5 | 68.5 | 65.35 | 66.65 | 33.325 | -0.6 (-0.89%) | 37,123 |
28 Dec 2004 | INR | 72 | 72 | 67 | 67.25 | 33.625 | -0.4 (-0.59%) | 33,372 |
27 Dec 2004 | INR | 67.05 | 69.9 | 66.9 | 67.65 | 33.825 | +1.05 (+1.58%) | 31,385 |
24 Dec 2004 | INR | 64 | 69 | 64 | 66.6 | 33.3 | +2.75 (+4.31%) | 93,471 |
23 Dec 2004 | INR | 64.6 | 64.6 | 63 | 63.85 | 31.925 | +1.8 (+2.90%) | 15,995 |
22 Dec 2004 | INR | 71 | 71 | 61.55 | 62.05 | 31.025 | -2.25 (-3.50%) | 24,732 |
21 Dec 2004 | INR | 66 | 66.95 | 63.05 | 64.3 | 32.15 | -0.9 (-1.38%) | 30,080 |