Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | INR | 34.15 | 35.3 | 34.15 | 34.9 | 34.9 | -0.25 (-0.71%) | 2,505 |
24 Jun 2005 | INR | 34.9 | 35.3 | 34.5 | 35.15 | 35.15 | +0.95 (+2.78%) | 8,660 |
23 Jun 2005 | INR | 34 | 35.85 | 33.75 | 34.2 | 34.2 | -0.35 (-1.01%) | 14,020 |
22 Jun 2005 | INR | 34.05 | 35.5 | 34.05 | 34.55 | 34.55 | -0.3 (-0.86%) | 6,499 |
21 Jun 2005 | INR | 35 | 35.85 | 34.1 | 34.85 | 34.85 | +0.85 (+2.50%) | 6,114 |
20 Jun 2005 | INR | 36.05 | 36.05 | 33 | 34 | 34 | -0.45 (-1.31%) | 19,668 |
17 Jun 2005 | INR | 38.45 | 38.45 | 34 | 34.45 | 34.45 | -3 (-8.01%) | 26,041 |
16 Jun 2005 | INR | 38.1 | 39 | 37.05 | 37.45 | 37.45 | -1.9 (-4.83%) | 15,250 |
15 Jun 2005 | INR | 40 | 40.9 | 38 | 39.35 | 39.35 | +0.45 (+1.16%) | 42,710 |
14 Jun 2005 | INR | 39 | 39.75 | 38.15 | 38.9 | 38.9 | +0.9 (+2.37%) | 16,115 |
13 Jun 2005 | INR | 38.75 | 39.5 | 37.5 | 38 | 38 | -1 (-2.56%) | 13,975 |
10 Jun 2005 | INR | 39.95 | 40 | 39 | 39 | 39 | -0.65 (-1.64%) | 9,815 |
9 Jun 2005 | INR | 40.05 | 40.25 | 39.4 | 39.65 | 39.65 | -0.25 (-0.63%) | 25,495 |
8 Jun 2005 | INR | 40 | 40.6 | 39.6 | 39.9 | 39.9 | -0.1 (-0.25%) | 23,665 |
7 Jun 2005 | INR | 39.9 | 40.65 | 39.5 | 40 | 40 | +3.4 (+9.29%) | 28,545 |
6 Jun 2005 | INR | 0 | 0 | 0 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 37.5 | 37.85 | 36.6 | 36.6 | 36.6 | -1.4 (-3.68%) | 11,108 |
1 Jun 2005 | INR | 37.85 | 39 | 37.15 | 38 | 38 | +1.3 (+3.54%) | 10,040 |
31 May 2005 | INR | 37.25 | 37.7 | 36.2 | 36.7 | 36.7 | +0.3 (+0.82%) | 8,496 |
30 May 2005 | INR | 39.8 | 42 | 34.6 | 36.4 | 36.4 | -1.8 (-4.71%) | 14,080 |
27 May 2005 | INR | 39.8 | 39.8 | 37.9 | 38.2 | 38.2 | +0.75 (+2.00%) | 27,381 |
26 May 2005 | INR | 38.95 | 39 | 37.1 | 37.45 | 37.45 | -1.25 (-3.23%) | 8,887 |
25 May 2005 | INR | 40 | 40.35 | 38.5 | 38.7 | 38.7 | -0.4 (-1.02%) | 16,804 |
24 May 2005 | INR | 41.9 | 41.9 | 38.3 | 39.1 | 39.1 | -1.6 (-3.93%) | 78,116 |
23 May 2005 | INR | 39.8 | 41 | 38.55 | 40.7 | 40.7 | +2.3 (+5.99%) | 89,515 |
20 May 2005 | INR | 35 | 39 | 35 | 38.4 | 38.4 | +2.35 (+6.52%) | 79,915 |
19 May 2005 | INR | 35.7 | 37 | 35 | 36.05 | 36.05 | +1.55 (+4.49%) | 69,981 |
18 May 2005 | INR | 34.5 | 34.95 | 34.3 | 34.5 | 34.5 | +0.2 (+0.58%) | 12,076 |
17 May 2005 | INR | 34.75 | 35.5 | 34.2 | 34.3 | 34.3 | -1.45 (-4.06%) | 28,015 |