Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | INR | 39.1 | 39.1 | 36.1 | 36.45 | 18.225 | -2.55 (-6.54%) | 223,420 |
8 Sep 2005 | INR | 39.5 | 41.1 | 37.1 | 39 | 19.5 | +1.6 (+4.28%) | 370,430 |
7 Sep 2005 | INR | 0 | 0 | 0 | 37.4 | 18.7 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 39.7 | 40 | 37 | 37.4 | 18.7 | -0.6 (-1.58%) | 463,410 |
5 Sep 2005 | INR | 37 | 38.3 | 37 | 38 | 19 | +2.25 (+6.29%) | 704,620 |
2 Sep 2005 | INR | 34 | 37.2 | 34 | 35.75 | 17.875 | +1.75 (+5.15%) | 774,560 |
1 Sep 2005 | INR | 35 | 35 | 33.1 | 34 | 17 | +1 (+3.03%) | 790,180 |
31 Aug 2005 | INR | 33.25 | 34.5 | 32.7 | 33 | 16.5 | +0.6 (+1.85%) | 659,100 |
30 Aug 2005 | INR | 32.6 | 33.5 | 31.1 | 32.4 | 16.2 | +1.7 (+5.54%) | 858,780 |
29 Aug 2005 | INR | 28.5 | 30.7 | 28.15 | 30.7 | 15.35 | +2.65 (+9.45%) | 677,680 |
26 Aug 2005 | INR | 28 | 28.4 | 27.5 | 28.05 | 14.025 | +0.8 (+2.94%) | 138,410 |
25 Aug 2005 | INR | 27.25 | 28.3 | 27 | 27.25 | 13.625 | -0.05 (-0.18%) | 103,420 |
24 Aug 2005 | INR | 28.5 | 28.5 | 27.2 | 27.3 | 13.65 | -0.5 (-1.80%) | 104,950 |
23 Aug 2005 | INR | 29.5 | 29.5 | 27.8 | 27.8 | 13.9 | -0.7 (-2.46%) | 223,850 |
22 Aug 2005 | INR | 29.75 | 29.9 | 27.55 | 28.5 | 14.25 | -1 (-3.39%) | 167,200 |
19 Aug 2005 | INR | 29.75 | 29.75 | 28.05 | 29.5 | 14.75 | +1.35 (+4.80%) | 169,300 |
18 Aug 2005 | INR | 29.3 | 30 | 28 | 28.15 | 14.075 | -1.6 (-5.38%) | 269,810 |
17 Aug 2005 | INR | 30 | 32.5 | 28.7 | 29.75 | 14.875 | +0.2 (+0.68%) | 589,420 |
16 Aug 2005 | INR | 28.35 | 30.15 | 27.5 | 29.55 | 14.775 | +2.05 (+7.45%) | 1,048,340 |
15 Aug 2005 | INR | 0 | 0 | 0 | 27.5 | 13.75 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 29.85 | 29.85 | 27.25 | 27.5 | 13.75 | -0.4 (-1.43%) | 357,950 |
11 Aug 2005 | INR | 29.9 | 29.9 | 27.5 | 27.9 | 13.95 | -0.55 (-1.93%) | 607,640 |
10 Aug 2005 | INR | 30.4 | 30.95 | 28.15 | 28.45 | 14.225 | +0.3 (+1.07%) | 1,065,120 |
9 Aug 2005 | INR | 27.95 | 28.15 | 27 | 28.15 | 14.075 | +2.3 (+8.90%) | 2,350,910 |
8 Aug 2005 | INR | 27.4 | 27.5 | 25.35 | 25.85 | 12.925 | -0.35 (-1.34%) | 85,600 |
5 Aug 2005 | INR | 28.25 | 28.3 | 24.1 | 26.2 | 13.1 | +0.2 (+0.77%) | 89,280 |
4 Aug 2005 | INR | 26.9 | 26.9 | 25.5 | 26 | 13 | +0.05 (+0.19%) | 107,800 |
3 Aug 2005 | INR | 25.9 | 26.25 | 24.15 | 25.95 | 12.975 | +0.95 (+3.80%) | 161,850 |
2 Aug 2005 | INR | 26.3 | 27 | 23.9 | 25 | 12.5 | -2.25 (-8.26%) | 510,800 |
1 Aug 2005 | INR | 28 | 28 | 26.15 | 27.25 | 13.625 | +0.25 (+0.93%) | 55,750 |