Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 90.4 | 90.4 | 87 | 90.15 | 90.15 | +1.5 (+1.69%) | 35,474 |
9 Feb 2005 | INR | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | +1.7 (+1.96%) | 1,476 |
8 Feb 2005 | INR | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | +1.7 (+1.99%) | 301 |
7 Feb 2005 | INR | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | +1.65 (+1.97%) | 755 |
4 Feb 2005 | INR | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | +1.6 (+1.95%) | 2,141 |
3 Feb 2005 | INR | 82 | 82 | 82 | 82 | 82 | +1.6 (+1.99%) | 1,676 |
2 Feb 2005 | INR | 80 | 80.4 | 77.3 | 80.4 | 80.4 | +1.55 (+1.97%) | 7,554 |
1 Feb 2005 | INR | 80 | 80 | 78.85 | 78.85 | 78.85 | -1.6 (-1.99%) | 1,925 |
31 Jan 2005 | INR | 81 | 82 | 80.45 | 80.45 | 80.45 | -1.6 (-1.95%) | 4,287 |
28 Jan 2005 | INR | 83 | 84.9 | 81.6 | 82.05 | 82.05 | -1.2 (-1.44%) | 3,208 |
27 Jan 2005 | INR | 83 | 83.25 | 83 | 83.25 | 83.25 | +0.35 (+0.42%) | 1,500 |
26 Jan 2005 | INR | 0 | 0 | 0 | 82.9 | 82.9 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 85.05 | 85.05 | 82.9 | 82.9 | 82.9 | -1.65 (-1.95%) | 450 |
24 Jan 2005 | INR | 86.1 | 86.1 | 84.1 | 84.55 | 84.55 | -1.25 (-1.46%) | 287 |
21 Jan 2005 | INR | 0 | 0 | 0 | 85.8 | 85.8 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 88.3 | 88.35 | 85 | 85.8 | 85.8 | -0.85 (-0.98%) | 4,328 |
19 Jan 2005 | INR | 88.55 | 88.9 | 85.8 | 86.65 | 86.65 | -0.85 (-0.97%) | 1,456 |
18 Jan 2005 | INR | 87.4 | 89.5 | 87.4 | 87.5 | 87.5 | -1.5 (-1.69%) | 920 |
17 Jan 2005 | INR | 92.5 | 92.5 | 89 | 89 | 89 | -1.7 (-1.87%) | 1,750 |
14 Jan 2005 | INR | 88.5 | 91 | 88.5 | 90.7 | 90.7 | +0.9 (+1.00%) | 2,396 |
13 Jan 2005 | INR | 87.1 | 89.95 | 87.1 | 89.8 | 89.8 | +1.6 (+1.81%) | 2,103 |
12 Jan 2005 | INR | 87 | 89.5 | 86.35 | 88.2 | 88.2 | +0.1 (+0.11%) | 4,505 |
11 Jan 2005 | INR | 88.5 | 88.8 | 85.5 | 88.1 | 88.1 | +1 (+1.15%) | 13,254 |
10 Jan 2005 | INR | 88 | 89.95 | 87.05 | 87.1 | 87.1 | -1.7 (-1.91%) | 3,787 |
7 Jan 2005 | INR | 88.8 | 88.8 | 88.8 | 88.8 | 88.8 | -1.8 (-1.99%) | 775 |
6 Jan 2005 | INR | 90.1 | 90.6 | 90.1 | 90.6 | 90.6 | -1.3 (-1.41%) | 940 |
5 Jan 2005 | INR | 91.95 | 91.95 | 91.9 | 91.9 | 91.9 | -0.65 (-0.70%) | 170 |
4 Jan 2005 | INR | 92 | 93 | 90.65 | 92.55 | 92.55 | +0.1 (+0.11%) | 2,720 |
3 Jan 2005 | INR | 96.05 | 96.05 | 92.35 | 92.45 | 92.45 | -1.75 (-1.86%) | 8,066 |
31 Dec 2004 | INR | 94.2 | 94.2 | 91 | 94.2 | 94.2 | +1.8 (+1.95%) | 7,590 |