Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | INR | 32.5 | 33.5 | 32.1 | 32.75 | 21.8333 | +0.5 (+1.55%) | 45,310 |
29 Aug 2005 | INR | 32.95 | 32.95 | 31.8 | 32.25 | 21.5 | +0.2 (+0.62%) | 32,910 |
26 Aug 2005 | INR | 33.95 | 34.9 | 31.6 | 32.05 | 21.3667 | -1.7 (-5.04%) | 54,449 |
25 Aug 2005 | INR | 34.25 | 34.25 | 33.5 | 33.75 | 22.5 | +0.65 (+1.96%) | 14,004 |
24 Aug 2005 | INR | 32.55 | 33.9 | 32.45 | 33.1 | 22.0667 | +0.65 (+2.00%) | 13,426 |
23 Aug 2005 | INR | 34.5 | 34.9 | 32 | 32.45 | 21.6333 | -2.35 (-6.75%) | 43,435 |
22 Aug 2005 | INR | 35.5 | 36.25 | 34.25 | 34.8 | 23.2 | -0.85 (-2.38%) | 27,709 |
19 Aug 2005 | INR | 34.9 | 36 | 34.75 | 35.65 | 23.7667 | +1.05 (+3.03%) | 38,665 |
18 Aug 2005 | INR | 37 | 37.4 | 34.5 | 34.6 | 23.0667 | -2.25 (-6.11%) | 46,758 |
17 Aug 2005 | INR | 36.5 | 37 | 35.5 | 36.85 | 24.5667 | +0.9 (+2.50%) | 71,677 |
16 Aug 2005 | INR | 36.4 | 36.9 | 35.3 | 35.95 | 23.9667 | +0.05 (+0.14%) | 51,033 |
15 Aug 2005 | INR | 0 | 0 | 0 | 35.9 | 23.9333 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 34 | 36.5 | 34 | 35.9 | 23.9333 | +1.05 (+3.01%) | 142,174 |
11 Aug 2005 | INR | 32.9 | 35.1 | 32.85 | 34.85 | 23.2333 | +2.6 (+8.06%) | 108,425 |
10 Aug 2005 | INR | 32.05 | 33 | 31.8 | 32.25 | 21.5 | +0.25 (+0.78%) | 52,490 |
9 Aug 2005 | INR | 32.6 | 33.45 | 31.7 | 32 | 21.3333 | -0.45 (-1.39%) | 26,285 |
8 Aug 2005 | INR | 33.5 | 34 | 31.65 | 32.45 | 21.6333 | -0.4 (-1.22%) | 63,554 |
5 Aug 2005 | INR | 32.6 | 33.1 | 32 | 32.85 | 21.9 | +1.05 (+3.30%) | 41,374 |
4 Aug 2005 | INR | 31.85 | 33 | 31.5 | 31.8 | 21.2 | +0.65 (+2.09%) | 24,200 |
3 Aug 2005 | INR | 34.5 | 34.5 | 30.85 | 31.15 | 20.7667 | -2.75 (-8.11%) | 40,020 |
2 Aug 2005 | INR | 33 | 34.5 | 32.75 | 33.9 | 22.6 | +0.75 (+2.26%) | 35,317 |
1 Aug 2005 | INR | 35.45 | 35.45 | 32.25 | 33.15 | 22.1 | +1.35 (+4.25%) | 25,520 |
29 Jul 2005 | INR | 33.25 | 34.45 | 31 | 31.8 | 21.2 | -0.75 (-2.30%) | 41,325 |
28 Jul 2005 | INR | 0 | 0 | 0 | 32.55 | 21.7 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 34 | 34 | 32.55 | 32.55 | 21.7 | -0.95 (-2.84%) | 19,751 |
26 Jul 2005 | INR | 33.5 | 35 | 32.5 | 33.5 | 22.3333 | +0.8 (+2.45%) | 52,495 |
25 Jul 2005 | INR | 33.4 | 33.5 | 32.05 | 32.7 | 21.8 | +0.75 (+2.35%) | 61,848 |
22 Jul 2005 | INR | 33 | 34.7 | 31.5 | 31.95 | 21.3 | -1.6 (-4.77%) | 46,800 |
21 Jul 2005 | INR | 34.9 | 34.9 | 33.5 | 33.55 | 22.3667 | -0.75 (-2.19%) | 36,637 |
20 Jul 2005 | INR | 36.05 | 36.5 | 34.05 | 34.3 | 22.8667 | -0.55 (-1.58%) | 39,367 |