Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 34.5 | 34.65 | 34 | 34 | 34 | -0.5 (-1.45%) | 8,700 |
4 May 2005 | INR | 34.7 | 34.7 | 33.95 | 34.5 | 34.5 | 0.0 (0.0%) | 2,119 |
3 May 2005 | INR | 35.35 | 35.35 | 34.3 | 34.5 | 34.5 | +0.1 (+0.29%) | 17,994 |
2 May 2005 | INR | 35.35 | 35.35 | 34.1 | 34.4 | 34.4 | +0.9 (+2.69%) | 7,701 |
29 Apr 2005 | INR | 33.55 | 34.15 | 33.1 | 33.5 | 33.5 | -0.45 (-1.33%) | 4,175 |
28 Apr 2005 | INR | 34 | 34.35 | 33.65 | 33.95 | 33.95 | +0.45 (+1.34%) | 4,013 |
27 Apr 2005 | INR | 34 | 34.4 | 33.5 | 33.5 | 33.5 | -0.5 (-1.47%) | 1,275 |
26 Apr 2005 | INR | 33.35 | 34.5 | 33.2 | 34 | 34 | +0.4 (+1.19%) | 2,602 |
25 Apr 2005 | INR | 33.55 | 34.5 | 33.35 | 33.6 | 33.6 | -0.35 (-1.03%) | 2,477 |
22 Apr 2005 | INR | 33.6 | 34.25 | 33.6 | 33.95 | 33.95 | -0.05 (-0.15%) | 2,587 |
21 Apr 2005 | INR | 33.9 | 34.45 | 33.4 | 34 | 34 | +0.4 (+1.19%) | 1,850 |
20 Apr 2005 | INR | 33.95 | 34.35 | 33.1 | 33.6 | 33.6 | +0.4 (+1.20%) | 15,151 |
19 Apr 2005 | INR | 34.2 | 34.25 | 33.1 | 33.2 | 33.2 | +0.1 (+0.30%) | 8,920 |
18 Apr 2005 | INR | 34.9 | 34.9 | 33.1 | 33.1 | 33.1 | -1.2 (-3.50%) | 7,309 |
15 Apr 2005 | INR | 34.65 | 34.65 | 34 | 34.3 | 34.3 | -0.55 (-1.58%) | 7,003 |
14 Apr 2005 | INR | 0 | 0 | 0 | 34.85 | 34.85 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 35.3 | 35.8 | 34.8 | 34.85 | 34.85 | -0.3 (-0.85%) | 7,500 |
12 Apr 2005 | INR | 35 | 35.95 | 35 | 35.15 | 35.15 | -0.1 (-0.28%) | 5,983 |
11 Apr 2005 | INR | 30.15 | 35.65 | 30.15 | 35.25 | 35.25 | +0.55 (+1.59%) | 5,682 |
8 Apr 2005 | INR | 35.8 | 35.8 | 34.55 | 34.7 | 34.7 | -0.9 (-2.53%) | 6,533 |
7 Apr 2005 | INR | 35.85 | 35.95 | 35.1 | 35.6 | 35.6 | -0.1 (-0.28%) | 5,551 |
6 Apr 2005 | INR | 35.25 | 35.85 | 35 | 35.7 | 35.7 | +0.7 (+2%) | 4,724 |
5 Apr 2005 | INR | 35.8 | 35.8 | 34.5 | 35 | 35 | -0.6 (-1.69%) | 4,670 |
4 Apr 2005 | INR | 35.5 | 35.75 | 34.9 | 35.6 | 35.6 | +0.35 (+0.99%) | 5,150 |
1 Apr 2005 | INR | 35.25 | 35.4 | 35 | 35.25 | 35.25 | +0.65 (+1.88%) | 4,875 |
31 Mar 2005 | INR | 34.7 | 35.25 | 34.3 | 34.6 | 34.6 | +0.65 (+1.91%) | 6,744 |
30 Mar 2005 | INR | 34.7 | 34.7 | 33.5 | 33.95 | 33.95 | +0.1 (+0.30%) | 11,323 |
29 Mar 2005 | INR | 34.7 | 34.7 | 33.5 | 33.85 | 33.85 | -1.25 (-3.56%) | 19,805 |
28 Mar 2005 | INR | 34.05 | 35.2 | 34.05 | 35.1 | 35.1 | +0.85 (+2.48%) | 8,011 |
25 Mar 2005 | INR | 0 | 0 | 0 | 34.25 | 34.25 | 0.0 (0.0%) | 0 |