Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | INR | 22.3 | 24.35 | 22 | 22.95 | 22.95 | +0.75 (+3.38%) | 41,976 |
17 May 2005 | INR | 22.2 | 22.2 | 20.55 | 22.2 | 22.2 | +2 (+9.90%) | 8,712 |
16 May 2005 | INR | 18.6 | 20.2 | 18 | 20.2 | 20.2 | +1.25 (+6.60%) | 15,146 |
13 May 2005 | INR | 19.9 | 19.9 | 17.5 | 18.95 | 18.95 | +0.85 (+4.70%) | 16,350 |
12 May 2005 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +1.6 (+9.70%) | 3,069 |
11 May 2005 | INR | 16.5 | 16.5 | 15.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 650 |
10 May 2005 | INR | 17.45 | 17.55 | 15.65 | 16.7 | 16.7 | +0.7 (+4.38%) | 803 |
9 May 2005 | INR | 16 | 16 | 15.4 | 16 | 16 | -1 (-5.88%) | 1,220 |
6 May 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
5 May 2005 | INR | 16.15 | 17.6 | 16 | 17 | 17 | +0.5 (+3.03%) | 1,060 |
4 May 2005 | INR | 15.3 | 16.5 | 15.3 | 16.5 | 16.5 | +0.95 (+6.11%) | 250 |
3 May 2005 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.65 (-4.01%) | 903 |
2 May 2005 | INR | 17 | 17.9 | 16.2 | 16.2 | 16.2 | -1.75 (-9.75%) | 8,301 |
29 Apr 2005 | INR | 16.5 | 17.95 | 16.5 | 17.95 | 17.95 | +0.35 (+1.99%) | 1,160 |
28 Apr 2005 | INR | 19.1 | 19.75 | 17.45 | 17.6 | 17.6 | -1.4 (-7.37%) | 4,527 |
27 Apr 2005 | INR | 19 | 19.35 | 18.12 | 19 | 19 | +1.69 (+9.76%) | 4,835 |
26 Apr 2005 | INR | 18.38 | 18.38 | 17.27 | 17.31 | 17.31 | +0.6 (+3.59%) | 10,200 |
25 Apr 2005 | INR | 16 | 16.71 | 16 | 16.71 | 16.71 | +1.51 (+9.93%) | 1,720 |
22 Apr 2005 | INR | 13.4 | 15.2 | 13.3 | 15.2 | 15.2 | +0.8 (+5.56%) | 2,909 |
21 Apr 2005 | INR | 14.4 | 14.65 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 3,550 |
20 Apr 2005 | INR | 14.55 | 14.6 | 14.5 | 14.5 | 14.5 | -1.5 (-9.38%) | 450 |
19 Apr 2005 | INR | 16.9 | 16.9 | 15 | 16 | 16 | +0.2 (+1.27%) | 650 |
18 Apr 2005 | INR | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | +0.05 (+0.32%) | 201 |
15 Apr 2005 | INR | 15.8 | 16.4 | 15 | 15.75 | 15.75 | -0.74 (-4.49%) | 1,250 |
14 Apr 2005 | INR | 0 | 0 | 0 | 16.49 | 16.49 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 16 | 16.95 | 16 | 16.49 | 16.49 | -0.1 (-0.60%) | 17,296 |
12 Apr 2005 | INR | 16.3 | 16.85 | 16.3 | 16.59 | 16.59 | +0.69 (+4.34%) | 3,180 |
11 Apr 2005 | INR | 15.5 | 15.9 | 15.5 | 15.9 | 15.9 | +0.1 (+0.63%) | 3,195 |
8 Apr 2005 | INR | 15.01 | 15.9 | 15.01 | 15.8 | 15.8 | -0.19 (-1.19%) | 2,113 |
7 Apr 2005 | INR | 13.96 | 16.05 | 13.96 | 15.99 | 15.99 | +0.49 (+3.16%) | 2,712 |