Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | INR | 26.5 | 27.75 | 26.2 | 27.5 | 27.5 | -0.2 (-0.72%) | 5,730 |
26 May 2005 | INR | 26.7 | 28.15 | 26.5 | 27.7 | 27.7 | +0.15 (+0.54%) | 2,795 |
25 May 2005 | INR | 29.6 | 29.65 | 27.55 | 27.55 | 27.55 | -0.95 (-3.33%) | 6,800 |
24 May 2005 | INR | 29.1 | 29.1 | 27.1 | 28.5 | 28.5 | +0.5 (+1.79%) | 3,685 |
23 May 2005 | INR | 27 | 28.7 | 27 | 28 | 28 | +0.95 (+3.51%) | 10,102 |
20 May 2005 | INR | 29.9 | 29.9 | 25.8 | 27.05 | 27.05 | -1.7 (-5.91%) | 18,649 |
19 May 2005 | INR | 28 | 29.45 | 28 | 28.75 | 28.75 | +1.3 (+4.74%) | 9,665 |
18 May 2005 | INR | 27 | 29 | 26.8 | 27.45 | 27.45 | -0.7 (-2.49%) | 9,161 |
17 May 2005 | INR | 29.8 | 29.9 | 27.5 | 28.15 | 28.15 | -0.85 (-2.93%) | 24,349 |
16 May 2005 | INR | 28.9 | 31.8 | 28.6 | 29 | 29 | +0.85 (+3.02%) | 41,860 |
13 May 2005 | INR | 24.75 | 28.45 | 24.15 | 28.15 | 28.15 | +3.55 (+14.43%) | 43,141 |
12 May 2005 | INR | 22.2 | 24.8 | 21.6 | 24.6 | 24.6 | +3 (+13.89%) | 14,589 |
11 May 2005 | INR | 24.4 | 24.4 | 21.55 | 21.6 | 21.6 | -0.9 (-4%) | 3,965 |
10 May 2005 | INR | 21.95 | 22.5 | 21.75 | 22.5 | 22.5 | +1 (+4.65%) | 4,150 |
9 May 2005 | INR | 22.8 | 22.95 | 21.5 | 21.5 | 21.5 | -1.5 (-6.52%) | 7,850 |
6 May 2005 | INR | 21 | 23.75 | 21 | 23 | 23 | +1 (+4.55%) | 16,850 |
5 May 2005 | INR | 22.1 | 22.9 | 21.9 | 22 | 22 | +0.7 (+3.29%) | 15,701 |
4 May 2005 | INR | 21.5 | 22.2 | 20.65 | 21.3 | 21.3 | -0.05 (-0.23%) | 5,600 |
3 May 2005 | INR | 23.45 | 23.95 | 21.35 | 21.35 | 21.35 | -1.55 (-6.77%) | 5,850 |
2 May 2005 | INR | 22.8 | 22.95 | 21.5 | 22.9 | 22.9 | +0.95 (+4.33%) | 19,803 |
29 Apr 2005 | INR | 22 | 24 | 21.6 | 21.95 | 21.95 | -0.75 (-3.30%) | 19,437 |
28 Apr 2005 | INR | 20 | 22.8 | 18.65 | 22.7 | 22.7 | +3.6 (+18.85%) | 32,575 |
27 Apr 2005 | INR | 19.9 | 20 | 19.1 | 19.1 | 19.1 | +0.1 (+0.53%) | 7,455 |
26 Apr 2005 | INR | 20.5 | 20.5 | 19 | 19 | 19 | -0.65 (-3.31%) | 3,600 |
25 Apr 2005 | INR | 20 | 20 | 18 | 19.65 | 19.65 | +1.75 (+9.78%) | 11,885 |
22 Apr 2005 | INR | 17.85 | 18 | 16.75 | 17.9 | 17.9 | +1.35 (+8.16%) | 2,400 |
21 Apr 2005 | INR | 17.25 | 17.25 | 16.5 | 16.55 | 16.55 | -0.1 (-0.60%) | 700 |
20 Apr 2005 | INR | 16.75 | 17.5 | 16.65 | 16.65 | 16.65 | -0.45 (-2.63%) | 2,800 |
19 Apr 2005 | INR | 20 | 20 | 17.1 | 17.1 | 17.1 | -1.55 (-8.31%) | 1,200 |
18 Apr 2005 | INR | 0 | 0 | 0 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |