Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | INR | 23 | 23.4 | 22.1 | 22.2 | 22.2 | -1.25 (-5.33%) | 2,400 |
18 Apr 2005 | INR | 22.5 | 23.45 | 21.85 | 23.45 | 23.45 | -0.25 (-1.05%) | 3,036 |
15 Apr 2005 | INR | 23.5 | 25.5 | 23.5 | 23.7 | 23.7 | -2.15 (-8.32%) | 9,850 |
14 Apr 2005 | INR | 0 | 0 | 0 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 26.45 | 26.5 | 25.5 | 25.85 | 25.85 | +0.45 (+1.77%) | 16,659 |
12 Apr 2005 | INR | 25.25 | 25.4 | 24.15 | 25.4 | 25.4 | +1.2 (+4.96%) | 8,531 |
11 Apr 2005 | INR | 26 | 26 | 24.15 | 24.2 | 24.2 | -1.2 (-4.72%) | 4,525 |
8 Apr 2005 | INR | 26.35 | 26.35 | 25 | 25.4 | 25.4 | +0.3 (+1.20%) | 36,341 |
7 Apr 2005 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +1.15 (+4.80%) | 18,507 |
6 Apr 2005 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 1,650 |
5 Apr 2005 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 4,230 |
4 Apr 2005 | INR | 21.6 | 21.8 | 21.6 | 21.8 | 21.8 | +1 (+4.81%) | 2,900 |
1 Apr 2005 | INR | 21.05 | 21.05 | 20.05 | 20.8 | 20.8 | +0.75 (+3.74%) | 901 |
31 Mar 2005 | INR | 19.95 | 20.7 | 19.85 | 20.05 | 20.05 | +0.3 (+1.52%) | 7,000 |
30 Mar 2005 | INR | 20.05 | 20.55 | 19.75 | 19.75 | 19.75 | -0.95 (-4.59%) | 825 |
29 Mar 2005 | INR | 20.15 | 21 | 20.15 | 20.7 | 20.7 | -0.5 (-2.36%) | 9,901 |
28 Mar 2005 | INR | 20.95 | 22 | 20.95 | 21.2 | 21.2 | -0.7 (-3.20%) | 16,490 |
25 Mar 2005 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 23.25 | 23.25 | 21.6 | 21.9 | 21.9 | -0.4 (-1.79%) | 16,496 |
23 Mar 2005 | INR | 22.3 | 23.2 | 22.2 | 22.3 | 22.3 | -1.05 (-4.50%) | 16,450 |
22 Mar 2005 | INR | 23.35 | 24.45 | 22.85 | 23.35 | 23.35 | -0.05 (-0.21%) | 13,003 |
21 Mar 2005 | INR | 23.25 | 24 | 23.25 | 23.4 | 23.4 | -0.25 (-1.06%) | 2,452 |
18 Mar 2005 | INR | 23.5 | 24 | 23 | 23.65 | 23.65 | -0.55 (-2.27%) | 12,346 |
17 Mar 2005 | INR | 24.7 | 24.9 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 8,645 |
16 Mar 2005 | INR | 23.75 | 24.95 | 23.6 | 24.8 | 24.8 | +0.3 (+1.22%) | 19,080 |
15 Mar 2005 | INR | 23.8 | 25.05 | 23.8 | 24.5 | 24.5 | +0.6 (+2.51%) | 26,800 |
14 Mar 2005 | INR | 22.65 | 23.9 | 22.55 | 23.9 | 23.9 | +1.1 (+4.82%) | 24,551 |
11 Mar 2005 | INR | 23.1 | 24 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 9,885 |
10 Mar 2005 | INR | 23.5 | 24.05 | 22.8 | 23.95 | 23.95 | +0.05 (+0.21%) | 12,700 |
9 Mar 2005 | INR | 23.5 | 24 | 21.8 | 23.9 | 23.9 | +1 (+4.37%) | 54,752 |