Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | INR | 22.85 | 24 | 21.35 | 23.65 | 11.825 | -0.05 (-0.21%) | 719,300 |
16 Jun 2005 | INR | 25.5 | 25.5 | 23.1 | 23.7 | 11.85 | -1.75 (-6.88%) | 342,470 |
15 Jun 2005 | INR | 26.8 | 26.8 | 25 | 25.45 | 12.725 | -0.25 (-0.97%) | 390,800 |
14 Jun 2005 | INR | 25 | 26.8 | 24.75 | 25.7 | 12.85 | +0.8 (+3.21%) | 806,370 |
13 Jun 2005 | INR | 25.5 | 25.6 | 22.55 | 24.9 | 12.45 | +0.45 (+1.84%) | 1,521,530 |
10 Jun 2005 | INR | 25.45 | 25.75 | 23.5 | 24.45 | 12.225 | +0.05 (+0.20%) | 990,640 |
9 Jun 2005 | INR | 27.35 | 27.35 | 22.5 | 24.4 | 12.2 | -0.5 (-2.01%) | 1,911,240 |
8 Jun 2005 | INR | 24.9 | 24.9 | 24 | 24.9 | 12.45 | +2.25 (+9.93%) | 1,326,420 |
7 Jun 2005 | INR | 21.4 | 22.65 | 21.3 | 22.65 | 11.325 | +3.55 (+18.59%) | 1,991,930 |
6 Jun 2005 | INR | 0 | 0 | 0 | 19.1 | 9.55 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 19.1 | 9.55 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 20.4 | 20.4 | 18.55 | 19.1 | 9.55 | -0.55 (-2.80%) | 803,550 |
1 Jun 2005 | INR | 21.7 | 21.7 | 19 | 19.65 | 9.825 | -1.04 (-5.03%) | 1,777,900 |
31 May 2005 | INR | 19.3 | 20.69 | 18.4 | 20.69 | 10.345 | +1.88 (+9.99%) | 3,636,090 |
30 May 2005 | INR | 19.2 | 20.75 | 17.2 | 18.81 | 9.405 | -0.29 (-1.52%) | 1,732,430 |
27 May 2005 | INR | 20 | 20.8 | 18.05 | 19.1 | 9.55 | -0.95 (-4.74%) | 2,047,240 |
26 May 2005 | INR | 18.94 | 20.7 | 18.05 | 20.05 | 10.025 | +1.69 (+9.20%) | 2,353,610 |
25 May 2005 | INR | 17.7 | 18.36 | 16.2 | 18.36 | 9.18 | +3.06 (+20%) | 3,664,630 |
24 May 2005 | INR | 13.5 | 15.3 | 13.25 | 15.3 | 7.65 | +2.8 (+22.40%) | 1,734,840 |
23 May 2005 | INR | 12.9 | 13.95 | 12.4 | 12.5 | 6.25 | +0.3 (+2.46%) | 153,970 |
20 May 2005 | INR | 12.55 | 12.89 | 12.2 | 12.2 | 6.1 | +0.2 (+1.67%) | 115,500 |
19 May 2005 | INR | 11.05 | 13.35 | 11.05 | 12 | 6 | 0.0 (0.0%) | 200,410 |
18 May 2005 | INR | 10.74 | 12 | 10.74 | 12 | 6 | +0.45 (+3.90%) | 75,400 |
17 May 2005 | INR | 11.75 | 11.9 | 11.3 | 11.55 | 5.775 | -0.2 (-1.70%) | 54,910 |
16 May 2005 | INR | 11.2 | 11.75 | 11.05 | 11.75 | 5.875 | +0.36 (+3.16%) | 67,520 |
13 May 2005 | INR | 11.25 | 11.4 | 10.78 | 11.39 | 5.695 | +0.39 (+3.55%) | 42,450 |
12 May 2005 | INR | 10.2 | 11.7 | 10.2 | 11 | 5.5 | +0.2 (+1.85%) | 38,030 |
11 May 2005 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 5.4 | 0.0 (0.0%) | 3,000 |
10 May 2005 | INR | 10.11 | 10.89 | 10.11 | 10.8 | 5.4 | -0.02 (-0.18%) | 5,510 |
9 May 2005 | INR | 10.28 | 11 | 10.28 | 10.82 | 5.41 | -0.08 (-0.73%) | 53,500 |