Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | INR | 33.9 | 35 | 31.35 | 31.7 | 31.7 | -1.9 (-5.65%) | 12,121 |
24 Jun 2005 | INR | 29 | 34.2 | 29 | 33.6 | 33.6 | +4.25 (+14.48%) | 23,534 |
23 Jun 2005 | INR | 29 | 29.5 | 27.75 | 29.35 | 29.35 | +0.7 (+2.44%) | 6,000 |
22 Jun 2005 | INR | 28.25 | 29 | 28 | 28.65 | 28.65 | -0.35 (-1.21%) | 2,105 |
21 Jun 2005 | INR | 26.75 | 29.85 | 26.7 | 29 | 29 | +0.8 (+2.84%) | 3,250 |
20 Jun 2005 | INR | 26.7 | 28.95 | 26.7 | 28.2 | 28.2 | -0.7 (-2.42%) | 1,109 |
17 Jun 2005 | INR | 29.15 | 29.85 | 28.05 | 28.9 | 28.9 | -0.6 (-2.03%) | 3,950 |
16 Jun 2005 | INR | 30.9 | 31.4 | 29.5 | 29.5 | 29.5 | -2 (-6.35%) | 9,100 |
15 Jun 2005 | INR | 30 | 31.5 | 29.25 | 31.5 | 31.5 | +1.5 (+5%) | 15,301 |
14 Jun 2005 | INR | 30 | 31 | 29 | 30 | 30 | +0.5 (+1.69%) | 13,841 |
13 Jun 2005 | INR | 28.25 | 32.8 | 26.65 | 29.5 | 29.5 | +2 (+7.27%) | 7,580 |
10 Jun 2005 | INR | 28.8 | 28.8 | 26.05 | 27.5 | 27.5 | +0.3 (+1.10%) | 5,930 |
9 Jun 2005 | INR | 28.1 | 28.75 | 26.55 | 27.2 | 27.2 | -0.8 (-2.86%) | 5,070 |
8 Jun 2005 | INR | 28.5 | 30.5 | 27.5 | 28 | 28 | +0.85 (+3.13%) | 8,446 |
7 Jun 2005 | INR | 27 | 27.8 | 26.5 | 27.15 | 27.15 | -0.25 (-0.91%) | 7,200 |
6 Jun 2005 | INR | 0 | 0 | 0 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 26.1 | 27.4 | 26.1 | 27.4 | 27.4 | +0.2 (+0.74%) | 1,850 |
1 Jun 2005 | INR | 29.25 | 29.25 | 26 | 27.2 | 27.2 | +0.5 (+1.87%) | 3,400 |
31 May 2005 | INR | 25 | 27.2 | 25 | 26.7 | 26.7 | +0.25 (+0.95%) | 3,550 |
30 May 2005 | INR | 29 | 29 | 25.5 | 26.45 | 26.45 | 0.0 (0.0%) | 835 |
27 May 2005 | INR | 28.9 | 28.9 | 25.75 | 26.45 | 26.45 | -0.05 (-0.19%) | 11,597 |
26 May 2005 | INR | 25 | 26.5 | 24.25 | 26.5 | 26.5 | +1.25 (+4.95%) | 5,850 |
25 May 2005 | INR | 25.6 | 25.9 | 25.05 | 25.25 | 25.25 | -0.25 (-0.98%) | 3,060 |
24 May 2005 | INR | 25.85 | 26.5 | 25 | 25.5 | 25.5 | -1.15 (-4.32%) | 4,100 |
23 May 2005 | INR | 25.2 | 27.1 | 25.2 | 26.65 | 26.65 | +0.1 (+0.38%) | 2,725 |
20 May 2005 | INR | 25.15 | 27.75 | 25.1 | 26.55 | 26.55 | +1.4 (+5.57%) | 4,925 |
19 May 2005 | INR | 25.2 | 27.5 | 25 | 25.15 | 25.15 | -1.1 (-4.19%) | 3,650 |
18 May 2005 | INR | 26.25 | 26.75 | 25.75 | 26.25 | 26.25 | -0.2 (-0.76%) | 2,250 |
17 May 2005 | INR | 27 | 27.3 | 26 | 26.45 | 26.45 | -1.05 (-3.82%) | 2,520 |