Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2005 | INR | 82.25 | 82.25 | 79.9 | 82 | 16.4 | +0.8 (+0.99%) | 32,034 |
28 Apr 2005 | INR | 83.9 | 86.35 | 81.2 | 81.2 | 16.24 | -0.95 (-1.16%) | 20,125 |
27 Apr 2005 | INR | 84.9 | 84.9 | 81 | 82.15 | 16.43 | -2.25 (-2.67%) | 8,314 |
26 Apr 2005 | INR | 84 | 86 | 83 | 84.4 | 16.88 | +0.45 (+0.54%) | 33,771 |
25 Apr 2005 | INR | 76.55 | 85 | 76.55 | 83.95 | 16.79 | +4.55 (+5.73%) | 30,516 |
22 Apr 2005 | INR | 77.85 | 80.75 | 77.85 | 79.4 | 15.88 | +0.5 (+0.63%) | 15,002 |
21 Apr 2005 | INR | 75.55 | 79.2 | 75.5 | 78.9 | 15.78 | +0.9 (+1.15%) | 11,862 |
20 Apr 2005 | INR | 78 | 78.85 | 76 | 78 | 15.6 | +1.85 (+2.43%) | 22,785 |
19 Apr 2005 | INR | 81.85 | 81.85 | 76.15 | 76.15 | 15.23 | -1.85 (-2.37%) | 24,202 |
18 Apr 2005 | INR | 76.8 | 80 | 76.8 | 78 | 15.6 | -1.75 (-2.19%) | 10,760 |
15 Apr 2005 | INR | 84 | 84 | 76.15 | 79.75 | 15.95 | +1.7 (+2.18%) | 20,414 |
14 Apr 2005 | INR | 0 | 0 | 0 | 78.05 | 15.61 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 81.1 | 81.9 | 77.1 | 78.05 | 15.61 | -1.4 (-1.76%) | 25,090 |
12 Apr 2005 | INR | 80.4 | 82 | 78.65 | 79.45 | 15.89 | -2.55 (-3.11%) | 28,857 |
11 Apr 2005 | INR | 82.9 | 84 | 81.1 | 82 | 16.4 | -0.25 (-0.30%) | 18,527 |
8 Apr 2005 | INR | 83.25 | 83.25 | 78.5 | 82.25 | 16.45 | +0.7 (+0.86%) | 17,254 |
7 Apr 2005 | INR | 84 | 84 | 81 | 81.55 | 16.31 | -0.75 (-0.91%) | 20,896 |
6 Apr 2005 | INR | 80.9 | 84 | 78.05 | 82.3 | 16.46 | +1.6 (+1.98%) | 26,916 |
5 Apr 2005 | INR | 80.05 | 83.65 | 77 | 80.7 | 16.14 | +1 (+1.25%) | 30,666 |
4 Apr 2005 | INR | 79.4 | 79.7 | 77.5 | 79.7 | 15.94 | +3.75 (+4.94%) | 15,950 |
1 Apr 2005 | INR | 74.4 | 75.95 | 73.3 | 75.95 | 15.19 | +3.6 (+4.98%) | 30,833 |
31 Mar 2005 | INR | 71 | 72.35 | 71 | 72.35 | 14.47 | +3.4 (+4.93%) | 30,435 |
30 Mar 2005 | INR | 66.85 | 68.95 | 64.1 | 68.95 | 13.79 | +3.25 (+4.95%) | 27,374 |
29 Mar 2005 | INR | 70 | 70 | 65.4 | 65.7 | 13.14 | -3.1 (-4.51%) | 40,206 |
28 Mar 2005 | INR | 69 | 71 | 67.1 | 68.8 | 13.76 | -1.3 (-1.85%) | 99,522 |
25 Mar 2005 | INR | 0 | 0 | 0 | 70.1 | 14.02 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 71 | 73.25 | 69.45 | 70.1 | 14.02 | -2.9 (-3.97%) | 29,668 |
23 Mar 2005 | INR | 75 | 77 | 72.5 | 73 | 14.6 | -2.1 (-2.80%) | 20,765 |
22 Mar 2005 | INR | 77.25 | 79 | 75 | 75.1 | 15.02 | -2.25 (-2.91%) | 22,215 |
21 Mar 2005 | INR | 81.95 | 81.95 | 77 | 77.35 | 15.47 | -1.55 (-1.96%) | 17,590 |