Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | INR | 59.5 | 63.9 | 58.95 | 62.15 | 62.15 | +2.95 (+4.98%) | 67,450 |
13 Jun 2005 | INR | 59.9 | 61.5 | 57.25 | 59.2 | 59.2 | +0.7 (+1.20%) | 48,914 |
10 Jun 2005 | INR | 56.95 | 59.9 | 54.5 | 58.5 | 58.5 | +2.35 (+4.19%) | 49,926 |
9 Jun 2005 | INR | 57.7 | 57.7 | 55 | 56.15 | 56.15 | +0.1 (+0.18%) | 32,610 |
8 Jun 2005 | INR | 54.05 | 57.3 | 54.05 | 56.05 | 56.05 | +2.4 (+4.47%) | 50,410 |
7 Jun 2005 | INR | 54.4 | 54.5 | 53.1 | 53.65 | 53.65 | +3.35 (+6.66%) | 9,983 |
6 Jun 2005 | INR | 0 | 0 | 0 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 52.35 | 52.5 | 49.1 | 50.3 | 50.3 | +0.25 (+0.50%) | 3,591 |
1 Jun 2005 | INR | 48.25 | 50.4 | 48.25 | 50.05 | 50.05 | +1 (+2.04%) | 3,708 |
31 May 2005 | INR | 46.35 | 49.7 | 46.35 | 49.05 | 49.05 | +0.55 (+1.13%) | 8,690 |
30 May 2005 | INR | 49.15 | 49.9 | 48.5 | 48.5 | 48.5 | -1 (-2.02%) | 4,135 |
27 May 2005 | INR | 49.55 | 51 | 49.5 | 49.5 | 49.5 | -1.3 (-2.56%) | 9,484 |
26 May 2005 | INR | 49.35 | 50.95 | 49.05 | 50.8 | 50.8 | +0.25 (+0.49%) | 10,685 |
25 May 2005 | INR | 51.3 | 51.8 | 50.55 | 50.55 | 50.55 | -0.75 (-1.46%) | 5,350 |
24 May 2005 | INR | 53.9 | 53.9 | 49 | 51.3 | 51.3 | -1.2 (-2.29%) | 12,955 |
23 May 2005 | INR | 53 | 54.2 | 52.5 | 52.5 | 52.5 | -1 (-1.87%) | 18,515 |
20 May 2005 | INR | 53.5 | 53.95 | 51.1 | 53.5 | 53.5 | +1.4 (+2.69%) | 19,751 |
19 May 2005 | INR | 49.1 | 52.8 | 49.1 | 52.1 | 52.1 | +4.1 (+8.54%) | 20,328 |
18 May 2005 | INR | 49 | 50.95 | 47.6 | 48 | 48 | -1 (-2.04%) | 18,270 |
17 May 2005 | INR | 50 | 53.25 | 48.65 | 49 | 49 | -2.8 (-5.41%) | 28,840 |
16 May 2005 | INR | 56 | 56 | 50.95 | 51.8 | 51.8 | -3.1 (-5.65%) | 37,302 |
13 May 2005 | INR | 53 | 55.9 | 53 | 54.9 | 54.9 | +2.25 (+4.27%) | 26,012 |
12 May 2005 | INR | 51 | 53.6 | 51 | 52.65 | 52.65 | 0.0 (0.0%) | 19,460 |
11 May 2005 | INR | 49.5 | 54.5 | 49.5 | 52.65 | 52.65 | +3.05 (+6.15%) | 19,552 |
10 May 2005 | INR | 48.2 | 50.1 | 48.2 | 49.6 | 49.6 | +0.85 (+1.74%) | 5,138 |
9 May 2005 | INR | 49 | 50.75 | 48.35 | 48.75 | 48.75 | +0.75 (+1.56%) | 6,550 |
6 May 2005 | INR | 45.5 | 48.85 | 45.5 | 48 | 48 | -0.8 (-1.64%) | 2,800 |
5 May 2005 | INR | 48.15 | 51 | 48.1 | 48.8 | 48.8 | +0.5 (+1.04%) | 8,475 |
4 May 2005 | INR | 47.3 | 48.5 | 47.3 | 48.3 | 48.3 | +0.2 (+0.42%) | 3,900 |