Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | INR | 27.5 | 30.2 | 26.85 | 29.8 | 28.9157 | +1.8 (+6.43%) | 262,675 |
16 Jun 2005 | INR | 27.75 | 28.25 | 24.75 | 28 | 27.1691 | +0.9 (+3.32%) | 173,345 |
15 Jun 2005 | INR | 32.55 | 32.55 | 27 | 27.1 | 26.2958 | -0.95 (-3.39%) | 226,328 |
14 Jun 2005 | INR | 28.9 | 29.1 | 27 | 28.05 | 27.2177 | +0.75 (+2.75%) | 326,354 |
13 Jun 2005 | INR | 23.5 | 27.3 | 23.5 | 27.3 | 26.4899 | +4.55 (+20%) | 381,777 |
10 Jun 2005 | INR | 20 | 23.45 | 20 | 22.75 | 22.0749 | +3.15 (+16.07%) | 197,679 |
9 Jun 2005 | INR | 20 | 20.2 | 19.5 | 19.6 | 19.0184 | -0.3 (-1.51%) | 24,475 |
8 Jun 2005 | INR | 20.5 | 20.5 | 19.8 | 19.9 | 19.3095 | -0.1 (-0.50%) | 32,499 |
7 Jun 2005 | INR | 19.6 | 20.5 | 19.6 | 20 | 19.4065 | +0.15 (+0.76%) | 26,263 |
6 Jun 2005 | INR | 0 | 0 | 0 | 19.85 | 19.261 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 19.85 | 19.261 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 20.05 | 20.2 | 19.8 | 19.85 | 19.261 | -0.4 (-1.98%) | 26,467 |
1 Jun 2005 | INR | 20.1 | 20.5 | 20 | 20.25 | 19.6491 | +0.15 (+0.75%) | 34,873 |
31 May 2005 | INR | 20.4 | 20.9 | 19.95 | 20.1 | 19.5036 | -0.45 (-2.19%) | 26,166 |
30 May 2005 | INR | 21 | 21.1 | 20.4 | 20.55 | 19.9402 | -0.45 (-2.14%) | 47,925 |
27 May 2005 | INR | 21.15 | 21.3 | 20.8 | 21 | 20.3769 | 0.0 (0.0%) | 17,836 |
26 May 2005 | INR | 21.55 | 21.55 | 20.85 | 21 | 20.3769 | -0.6 (-2.78%) | 44,900 |
25 May 2005 | INR | 22.25 | 22.25 | 21.55 | 21.6 | 20.9591 | -0.4 (-1.82%) | 31,947 |
24 May 2005 | INR | 22.25 | 22.8 | 21.8 | 22 | 21.3472 | -0.05 (-0.23%) | 54,094 |
23 May 2005 | INR | 21.8 | 22.75 | 21 | 22.05 | 21.3957 | +1.05 (+5%) | 134,660 |
20 May 2005 | INR | 21.65 | 21.9 | 21 | 21 | 20.3769 | -0.65 (-3.00%) | 18,374 |
19 May 2005 | INR | 21.65 | 22.3 | 21.65 | 21.65 | 21.0076 | +0.15 (+0.70%) | 15,589 |
18 May 2005 | INR | 21.6 | 22.25 | 21.5 | 21.5 | 20.862 | -0.45 (-2.05%) | 18,590 |
17 May 2005 | INR | 21.85 | 22.5 | 21.85 | 21.95 | 21.2987 | -0.35 (-1.57%) | 20,634 |
16 May 2005 | INR | 21.6 | 22.5 | 21.6 | 22.3 | 21.6383 | +0.95 (+4.45%) | 23,165 |
13 May 2005 | INR | 21.55 | 22 | 21.3 | 21.35 | 20.7165 | -0.2 (-0.93%) | 24,776 |
12 May 2005 | INR | 21.55 | 21.9 | 21.45 | 21.55 | 20.9105 | -0.15 (-0.69%) | 6,524 |
11 May 2005 | INR | 21.55 | 21.85 | 21.2 | 21.7 | 21.0561 | +0.2 (+0.93%) | 17,185 |
10 May 2005 | INR | 22.5 | 22.9 | 21.1 | 21.5 | 20.862 | -0.05 (-0.23%) | 12,770 |
9 May 2005 | INR | 21.55 | 22 | 21 | 21.55 | 20.9105 | -0.1 (-0.46%) | 20,726 |