Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 28.25 | 29.5 | 28.05 | 28.5 | 28.5 | +0.5 (+1.79%) | 14,095 |
4 May 2005 | INR | 28.5 | 28.75 | 27.51 | 28 | 28 | +0.66 (+2.41%) | 15,475 |
3 May 2005 | INR | 27.25 | 28.35 | 27.05 | 27.34 | 27.34 | +0.04 (+0.15%) | 10,464 |
2 May 2005 | INR | 28 | 28.85 | 26.4 | 27.3 | 27.3 | -1.73 (-5.96%) | 15,014 |
29 Apr 2005 | INR | 31.85 | 31.9 | 28.25 | 29.03 | 29.03 | -1 (-3.33%) | 27,592 |
28 Apr 2005 | INR | 32 | 32 | 29.55 | 30.03 | 30.03 | -0.72 (-2.34%) | 59,709 |
27 Apr 2005 | INR | 32 | 32 | 28.1 | 30.75 | 30.75 | +1.41 (+4.81%) | 122,527 |
26 Apr 2005 | INR | 28 | 29.34 | 27.7 | 29.34 | 29.34 | +2.66 (+9.97%) | 50,323 |
25 Apr 2005 | INR | 25.5 | 26.68 | 25.5 | 26.68 | 26.68 | +2.42 (+9.98%) | 27,841 |
22 Apr 2005 | INR | 23 | 24.26 | 22.65 | 24.26 | 24.26 | +2.34 (+10.68%) | 32,307 |
21 Apr 2005 | INR | 20.25 | 22.24 | 20 | 21.92 | 21.92 | +1.57 (+7.71%) | 21,283 |
20 Apr 2005 | INR | 21 | 21.25 | 20 | 20.35 | 20.35 | -0.05 (-0.25%) | 3,073 |
19 Apr 2005 | INR | 21.8 | 22.94 | 20.05 | 20.4 | 20.4 | -0.47 (-2.25%) | 36,113 |
18 Apr 2005 | INR | 19.7 | 20.9 | 19.45 | 20.87 | 20.87 | +1.68 (+8.75%) | 17,615 |
15 Apr 2005 | INR | 18.75 | 20.5 | 18.75 | 19.19 | 19.19 | +0.09 (+0.47%) | 10,092 |
14 Apr 2005 | INR | 0 | 0 | 0 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 19.82 | 19.82 | 18.76 | 19.1 | 19.1 | -0.29 (-1.50%) | 5,650 |
12 Apr 2005 | INR | 19.8 | 20.5 | 19 | 19.39 | 19.39 | -0.68 (-3.39%) | 15,361 |
11 Apr 2005 | INR | 20.5 | 21 | 19.6 | 20.07 | 20.07 | -0.57 (-2.76%) | 5,715 |
8 Apr 2005 | INR | 22 | 22 | 20.25 | 20.64 | 20.64 | -0.36 (-1.71%) | 4,121 |
7 Apr 2005 | INR | 21.55 | 21.9 | 20.7 | 21 | 21 | -0.61 (-2.82%) | 5,950 |
6 Apr 2005 | INR | 21.5 | 22.3 | 21.4 | 21.61 | 21.61 | +0.59 (+2.81%) | 3,560 |
5 Apr 2005 | INR | 23.1 | 23.1 | 20.71 | 21.02 | 21.02 | -1.26 (-5.66%) | 7,540 |
4 Apr 2005 | INR | 23 | 23.2 | 22.05 | 22.28 | 22.28 | -0.12 (-0.54%) | 5,677 |
1 Apr 2005 | INR | 22.2 | 22.85 | 22.2 | 22.4 | 22.4 | +1.05 (+4.92%) | 8,759 |
31 Mar 2005 | INR | 22.1 | 22.1 | 20.7 | 21.35 | 21.35 | +1.01 (+4.97%) | 6,035 |
30 Mar 2005 | INR | 19 | 20.8 | 19 | 20.34 | 20.34 | +1.41 (+7.45%) | 10,470 |
29 Mar 2005 | INR | 19.5 | 21.25 | 17.6 | 18.93 | 18.93 | -0.42 (-2.17%) | 14,832 |
28 Mar 2005 | INR | 19.3 | 19.9 | 18.5 | 19.35 | 19.35 | +0.68 (+3.64%) | 7,650 |
25 Mar 2005 | INR | 0 | 0 | 0 | 18.67 | 18.67 | 0.0 (0.0%) | 0 |