Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | INR | 21 | 21.35 | 20.15 | 20.25 | 20.25 | -1.95 (-8.78%) | 15,775 |
25 May 2005 | INR | 20.7 | 22.2 | 20.65 | 22.2 | 22.2 | -0.3 (-1.33%) | 11,900 |
24 May 2005 | INR | 24 | 24 | 22.1 | 22.5 | 22.5 | -1 (-4.26%) | 48,451 |
23 May 2005 | INR | 19.95 | 23.9 | 19.3 | 23.5 | 23.5 | +3.55 (+17.79%) | 205,201 |
20 May 2005 | INR | 19.75 | 19.95 | 18.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 7,225 |
19 May 2005 | INR | 18.1 | 20 | 18.1 | 20 | 20 | +1.15 (+6.10%) | 19,005 |
18 May 2005 | INR | 18.5 | 19 | 18.5 | 18.85 | 18.85 | -0.15 (-0.79%) | 6,405 |
17 May 2005 | INR | 19.1 | 19.4 | 19 | 19 | 19 | -0.5 (-2.56%) | 4,425 |
16 May 2005 | INR | 19.85 | 20.2 | 19.2 | 19.5 | 19.5 | -0.3 (-1.52%) | 9,698 |
13 May 2005 | INR | 19.95 | 20.2 | 19.6 | 19.8 | 19.8 | +0.3 (+1.54%) | 11,179 |
12 May 2005 | INR | 19.45 | 20.25 | 19.05 | 19.5 | 19.5 | +0.05 (+0.26%) | 4,600 |
11 May 2005 | INR | 17.95 | 19.85 | 17.95 | 19.45 | 19.45 | +0.65 (+3.46%) | 8,676 |
10 May 2005 | INR | 18.5 | 19.25 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 1,550 |
9 May 2005 | INR | 19 | 19.1 | 18.6 | 18.95 | 18.95 | +0.3 (+1.61%) | 13,350 |
6 May 2005 | INR | 19.35 | 19.35 | 18.35 | 18.65 | 18.65 | -0.6 (-3.12%) | 600 |
5 May 2005 | INR | 18 | 19.5 | 18 | 19.25 | 19.25 | +0.9 (+4.90%) | 5,333 |
4 May 2005 | INR | 18.1 | 18.35 | 18.1 | 18.35 | 18.35 | +0.25 (+1.38%) | 850 |
3 May 2005 | INR | 18.75 | 19 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 2,250 |
2 May 2005 | INR | 19.15 | 19.5 | 17.6 | 19 | 19 | -0.7 (-3.55%) | 4,515 |
29 Apr 2005 | INR | 19.8 | 20 | 19.05 | 19.7 | 19.7 | +0.2 (+1.03%) | 14,150 |
28 Apr 2005 | INR | 18.8 | 19.7 | 18.8 | 19.5 | 19.5 | +0.4 (+2.09%) | 2,500 |
27 Apr 2005 | INR | 18.75 | 19.6 | 18.75 | 19.1 | 19.1 | -0.39 (-2.00%) | 4,005 |
26 Apr 2005 | INR | 19.05 | 20 | 19.05 | 19.49 | 19.49 | -0.22 (-1.12%) | 2,400 |
25 Apr 2005 | INR | 21.9 | 21.9 | 19.65 | 19.71 | 19.71 | -1.25 (-5.96%) | 8,550 |
22 Apr 2005 | INR | 19.85 | 21.4 | 19.85 | 20.96 | 20.96 | +0.96 (+4.80%) | 22,865 |
21 Apr 2005 | INR | 19.05 | 20 | 19 | 20 | 20 | +0.65 (+3.36%) | 22,523 |
20 Apr 2005 | INR | 20.95 | 20.95 | 19.1 | 19.35 | 19.35 | -0.45 (-2.27%) | 16,790 |
19 Apr 2005 | INR | 20.1 | 20.5 | 19 | 19.8 | 19.8 | +0.3 (+1.54%) | 16,111 |
18 Apr 2005 | INR | 18.5 | 19.9 | 18.4 | 19.5 | 19.5 | -0.05 (-0.26%) | 9,700 |
15 Apr 2005 | INR | 20.3 | 20.7 | 19.2 | 19.55 | 19.55 | -1.11 (-5.37%) | 9,200 |