Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 15.3 | 16 | 15.3 | 15.55 | 15.55 | -0.25 (-1.58%) | 1,400 |
4 May 2005 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.45 (-2.77%) | 100 |
3 May 2005 | INR | 15.6 | 16.25 | 15.15 | 16.25 | 16.25 | +0.2 (+1.25%) | 4,250 |
2 May 2005 | INR | 15.4 | 16.2 | 15.4 | 16.05 | 16.05 | -0.1 (-0.62%) | 3,630 |
29 Apr 2005 | INR | 16.55 | 17 | 16.15 | 16.15 | 16.15 | +0.1 (+0.62%) | 3,400 |
28 Apr 2005 | INR | 15.65 | 16.45 | 15.2 | 16.05 | 16.05 | -0.25 (-1.53%) | 1,480 |
27 Apr 2005 | INR | 16.8 | 16.8 | 15.6 | 16.3 | 16.3 | +0.5 (+3.16%) | 1,900 |
26 Apr 2005 | INR | 16.25 | 16.25 | 15.75 | 15.8 | 15.8 | -0.6 (-3.66%) | 6,370 |
25 Apr 2005 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
22 Apr 2005 | INR | 17.8 | 17.8 | 16.2 | 16.4 | 16.4 | +0.35 (+2.18%) | 2,250 |
21 Apr 2005 | INR | 15.8 | 16.7 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,001 |
20 Apr 2005 | INR | 16.7 | 16.7 | 16 | 16 | 16 | +0.1 (+0.63%) | 1,400 |
19 Apr 2005 | INR | 15.85 | 17.2 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 800 |
18 Apr 2005 | INR | 16.1 | 16.8 | 16.1 | 16.25 | 16.25 | -0.75 (-4.41%) | 1,600 |
15 Apr 2005 | INR | 16.25 | 17 | 16.25 | 17 | 17 | -1.25 (-6.85%) | 1,000 |
14 Apr 2005 | INR | 0 | 0 | 0 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 18.35 | 18.4 | 18.05 | 18.25 | 18.25 | 0.0 (0.0%) | 13,600 |
12 Apr 2005 | INR | 18.3 | 18.5 | 17.75 | 18.25 | 18.25 | +0.25 (+1.39%) | 20,100 |
11 Apr 2005 | INR | 18.9 | 18.9 | 17.6 | 18 | 18 | +0.2 (+1.12%) | 13,250 |
8 Apr 2005 | INR | 17.4 | 18 | 17 | 17.8 | 17.8 | +1.35 (+8.21%) | 16,150 |
7 Apr 2005 | INR | 15 | 17 | 15 | 16.45 | 16.45 | +1.55 (+10.40%) | 15,103 |
6 Apr 2005 | INR | 14.5 | 15.2 | 14.35 | 14.9 | 14.9 | +0.75 (+5.30%) | 2,893 |
5 Apr 2005 | INR | 14.9 | 14.9 | 14 | 14.15 | 14.15 | -0.45 (-3.08%) | 11,780 |
4 Apr 2005 | INR | 15.35 | 15.35 | 14.6 | 14.6 | 14.6 | -0.75 (-4.89%) | 1,905 |
1 Apr 2005 | INR | 15.3 | 15.4 | 14.95 | 15.35 | 15.35 | +0.2 (+1.32%) | 1,550 |
31 Mar 2005 | INR | 15 | 15.5 | 14 | 15.15 | 15.15 | +0.6 (+4.12%) | 5,665 |
30 Mar 2005 | INR | 15.5 | 15.5 | 14.5 | 14.55 | 14.55 | -0.1 (-0.68%) | 4,900 |
29 Mar 2005 | INR | 14.55 | 15.05 | 14.55 | 14.65 | 14.65 | -0.55 (-3.62%) | 900 |
28 Mar 2005 | INR | 15.4 | 15.4 | 15.2 | 15.2 | 15.2 | -0.55 (-3.49%) | 1,648 |
25 Mar 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |