Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | INR | 1,277 | 1,289.95 | 1,252.6 | 1,252.6 | 125.26 | -28.4 (-2.22%) | 4,190 |
5 Oct 2005 | INR | 1,306 | 1,328 | 1,277.65 | 1,281 | 128.1 | -22.9 (-1.76%) | 4,730 |
4 Oct 2005 | INR | 1,252.8 | 1,303.9 | 1,252.8 | 1,303.9 | 130.39 | +25.55 (+2.00%) | 13,610 |
3 Oct 2005 | INR | 1,278.35 | 1,278.35 | 1,278.35 | 1,278.35 | 127.835 | -26.05 (-2.00%) | 420 |
30 Sep 2005 | INR | 1,304.4 | 1,304.4 | 1,304.4 | 1,304.4 | 130.44 | -26.6 (-2.00%) | 1,430 |
29 Sep 2005 | INR | 1,330.2 | 1,384.4 | 1,330.2 | 1,331 | 133.1 | -26 (-1.92%) | 5,740 |
28 Sep 2005 | INR | 1,400 | 1,412.3 | 1,357 | 1,357 | 135.7 | -27.65 (-2.00%) | 13,340 |
27 Sep 2005 | INR | 1,379.85 | 1,434.85 | 1,379.85 | 1,384.65 | 138.465 | -23.35 (-1.66%) | 20,080 |
26 Sep 2005 | INR | 1,408 | 1,408 | 1,408 | 1,408 | 140.8 | -28.7 (-2.00%) | 1,710 |
23 Sep 2005 | INR | 1,436.7 | 1,436.7 | 1,436.7 | 1,436.7 | 143.67 | -29.3 (-2.00%) | 570 |
22 Sep 2005 | INR | 1,466 | 1,466 | 1,466 | 1,466 | 146.6 | -29.9 (-2.00%) | 1,380 |
21 Sep 2005 | INR | 1,556.9 | 1,556.9 | 1,495.9 | 1,495.9 | 149.59 | -30.5 (-2.00%) | 29,910 |
20 Sep 2005 | INR | 1,526.4 | 1,526.4 | 1,526.4 | 1,526.4 | 152.64 | +29.9 (+2.00%) | 3,680 |
19 Sep 2005 | INR | 1,496.5 | 1,496.5 | 1,496.5 | 1,496.5 | 149.65 | +29.3 (+2.00%) | 2,820 |
16 Sep 2005 | INR | 1,467.2 | 1,467.2 | 1,467.2 | 1,467.2 | 146.72 | +28.75 (+2.00%) | 1,400 |
15 Sep 2005 | INR | 1,438.45 | 1,438.45 | 1,438.45 | 1,438.45 | 143.845 | +28.2 (+2.00%) | 500 |
14 Sep 2005 | INR | 1,410.25 | 1,410.25 | 1,410.25 | 1,410.25 | 141.025 | +27.65 (+2.00%) | 2,290 |
13 Sep 2005 | INR | 1,382.6 | 1,382.6 | 1,382.6 | 1,382.6 | 138.26 | +27.1 (+2.00%) | 400 |
12 Sep 2005 | INR | 1,355.5 | 1,355.5 | 1,355.5 | 1,355.5 | 135.55 | +26.55 (+2.00%) | 240 |
9 Sep 2005 | INR | 1,328.95 | 1,328.95 | 1,328.95 | 1,328.95 | 132.895 | +26.05 (+2.00%) | 1,360 |
8 Sep 2005 | INR | 1,302.9 | 1,302.9 | 1,302.9 | 1,302.9 | 130.29 | +25.5 (+2.00%) | 1,420 |
7 Sep 2005 | INR | 0 | 0 | 0 | 1,277.4 | 127.74 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 1,277.4 | 1,277.4 | 1,277.4 | 1,277.4 | 127.74 | +25 (+2.00%) | 1,550 |
5 Sep 2005 | INR | 1,252.4 | 1,252.4 | 1,252.4 | 1,252.4 | 125.24 | +24.55 (+2.00%) | 2,420 |
2 Sep 2005 | INR | 1,227.85 | 1,227.85 | 1,227.85 | 1,227.85 | 122.785 | +24.05 (+2.00%) | 4,140 |
1 Sep 2005 | INR | 1,203 | 1,203.8 | 1,203 | 1,203.8 | 120.38 | +23.6 (+2.00%) | 2,270 |
31 Aug 2005 | INR | 1,180 | 1,180.2 | 1,166 | 1,180.2 | 118.02 | +23.1 (+2.00%) | 1,750 |
30 Aug 2005 | INR | 1,156.5 | 1,157.1 | 1,120 | 1,157.1 | 115.71 | +31.6 (+2.81%) | 4,170 |
29 Aug 2005 | INR | 1,120 | 1,143 | 1,111.2 | 1,125.5 | 112.55 | -8.35 (-0.74%) | 3,420 |
26 Aug 2005 | INR | 1,132 | 1,133.85 | 1,107 | 1,133.85 | 113.385 | +17.95 (+1.61%) | 6,330 |