Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2005 | INR | 64 | 64.25 | 62 | 63.6 | 63.6 | +0.5 (+0.79%) | 29,360 |
19 Apr 2005 | INR | 62.9 | 66 | 62 | 63.1 | 63.1 | +1 (+1.61%) | 52,864 |
18 Apr 2005 | INR | 62.25 | 63.5 | 61.55 | 62.1 | 62.1 | -1.35 (-2.13%) | 29,601 |
15 Apr 2005 | INR | 64 | 65.6 | 63 | 63.45 | 63.45 | -1.8 (-2.76%) | 29,091 |
14 Apr 2005 | INR | 0 | 0 | 0 | 65.25 | 65.25 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 69 | 70 | 64.5 | 65.25 | 65.25 | -1.75 (-2.61%) | 92,439 |
12 Apr 2005 | INR | 66.85 | 69.75 | 65.4 | 67 | 67 | +0.95 (+1.44%) | 252,377 |
11 Apr 2005 | INR | 60.9 | 67 | 60.15 | 66.05 | 66.05 | +5.8 (+9.63%) | 233,837 |
8 Apr 2005 | INR | 61 | 61.45 | 59.5 | 60.25 | 60.25 | +0.05 (+0.08%) | 33,564 |
7 Apr 2005 | INR | 61 | 62.5 | 59.25 | 60.2 | 60.2 | +0.3 (+0.50%) | 119,860 |
6 Apr 2005 | INR | 57.6 | 60.25 | 57.6 | 59.9 | 59.9 | +0.85 (+1.44%) | 111,147 |
5 Apr 2005 | INR | 60.4 | 60.65 | 59 | 59.05 | 59.05 | -0.6 (-1.01%) | 10,281 |
4 Apr 2005 | INR | 61 | 62.5 | 59.05 | 59.65 | 59.65 | -1.1 (-1.81%) | 6,355 |
1 Apr 2005 | INR | 59 | 61 | 58 | 60.75 | 60.75 | +2.6 (+4.47%) | 14,441 |
31 Mar 2005 | INR | 58.85 | 58.85 | 56.5 | 58.15 | 58.15 | +2 (+3.56%) | 4,800 |
30 Mar 2005 | INR | 54 | 56.45 | 53.1 | 56.15 | 56.15 | +1.05 (+1.91%) | 9,015 |
29 Mar 2005 | INR | 58.75 | 59.5 | 54.2 | 55.1 | 55.1 | -5.1 (-8.47%) | 23,645 |
28 Mar 2005 | INR | 61.55 | 61.55 | 58.25 | 60.2 | 60.2 | -0.25 (-0.41%) | 4,905 |
25 Mar 2005 | INR | 0 | 0 | 0 | 60.45 | 60.45 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 60 | 61 | 58 | 60.45 | 60.45 | +0.8 (+1.34%) | 16,912 |
23 Mar 2005 | INR | 61 | 61 | 58.5 | 59.65 | 59.65 | -0.45 (-0.75%) | 9,788 |
22 Mar 2005 | INR | 62.4 | 62.4 | 59.65 | 60.1 | 60.1 | -0.45 (-0.74%) | 14,375 |
21 Mar 2005 | INR | 62 | 63 | 60 | 60.55 | 60.55 | -1.65 (-2.65%) | 10,636 |
18 Mar 2005 | INR | 63.4 | 63.4 | 61.25 | 62.2 | 62.2 | +0.3 (+0.48%) | 17,318 |
17 Mar 2005 | INR | 62.3 | 64.45 | 61.55 | 61.9 | 61.9 | -0.45 (-0.72%) | 13,625 |
16 Mar 2005 | INR | 62.55 | 64.3 | 62.1 | 62.35 | 62.35 | -0.85 (-1.34%) | 14,539 |
15 Mar 2005 | INR | 63 | 64.25 | 62.1 | 63.2 | 63.2 | -0.65 (-1.02%) | 11,081 |
14 Mar 2005 | INR | 64.6 | 64.9 | 63 | 63.85 | 63.85 | +0.5 (+0.79%) | 8,420 |
11 Mar 2005 | INR | 64 | 64 | 63.1 | 63.35 | 63.35 | -0.05 (-0.08%) | 21,521 |
10 Mar 2005 | INR | 63.5 | 65 | 62.65 | 63.4 | 63.4 | -0.6 (-0.94%) | 27,851 |