Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | INR | 28 | 28.75 | 25.25 | 25.75 | 25.75 | -1.5 (-5.50%) | 15,090 |
26 May 2005 | INR | 28.2 | 29 | 26.1 | 27.25 | 27.25 | -0.1 (-0.37%) | 63,613 |
25 May 2005 | INR | 23.55 | 28 | 23.55 | 27.35 | 27.35 | +3.5 (+14.68%) | 84,446 |
24 May 2005 | INR | 23 | 24.9 | 23 | 23.85 | 23.85 | +1.6 (+7.19%) | 11,740 |
23 May 2005 | INR | 21.5 | 22.25 | 21.3 | 22.25 | 22.25 | +1.15 (+5.45%) | 3,521 |
20 May 2005 | INR | 21.1 | 22.05 | 21.1 | 21.1 | 21.1 | -0.6 (-2.76%) | 1,900 |
19 May 2005 | INR | 22.5 | 22.5 | 21.55 | 21.7 | 21.7 | +0.45 (+2.12%) | 2,500 |
18 May 2005 | INR | 21.25 | 22.4 | 21.25 | 21.25 | 21.25 | +0.9 (+4.42%) | 2,498 |
17 May 2005 | INR | 22.3 | 22.8 | 20.35 | 20.35 | 20.35 | -2.05 (-9.15%) | 5,380 |
16 May 2005 | INR | 25.7 | 26.75 | 21.15 | 22.4 | 22.4 | -1 (-4.27%) | 18,484 |
13 May 2005 | INR | 19.95 | 23.4 | 19.95 | 23.4 | 23.4 | +3.9 (+20%) | 32,267 |
12 May 2005 | INR | 17.75 | 19.5 | 17.75 | 19.5 | 19.5 | +1.5 (+8.33%) | 4,517 |
11 May 2005 | INR | 17.3 | 18 | 17.3 | 18 | 18 | +0.75 (+4.35%) | 1,225 |
10 May 2005 | INR | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | 0.0 (0.0%) | 800 |
9 May 2005 | INR | 16.15 | 17.95 | 16.15 | 17.25 | 17.25 | +0.1 (+0.58%) | 600 |
6 May 2005 | INR | 17.1 | 17.15 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 250 |
5 May 2005 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 50 |
4 May 2005 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
3 May 2005 | INR | 17.05 | 17.5 | 17.05 | 17.1 | 17.1 | +0.1 (+0.59%) | 398 |
2 May 2005 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 500 |
29 Apr 2005 | INR | 17.1 | 17.5 | 16.95 | 17 | 17 | -0.35 (-2.02%) | 880 |
28 Apr 2005 | INR | 17.15 | 17.35 | 17.1 | 17.35 | 17.35 | +0.1 (+0.58%) | 2,600 |
27 Apr 2005 | INR | 17.3 | 17.3 | 17.25 | 17.25 | 17.25 | -0.4 (-2.27%) | 600 |
26 Apr 2005 | INR | 17.15 | 18 | 17.15 | 17.65 | 17.65 | +0.4 (+2.32%) | 1,200 |
25 Apr 2005 | INR | 18 | 18 | 17.25 | 17.25 | 17.25 | -0.6 (-3.36%) | 200 |
22 Apr 2005 | INR | 17.5 | 17.85 | 17.3 | 17.85 | 17.85 | +0.35 (+2%) | 2,200 |
21 Apr 2005 | INR | 17 | 17.9 | 17 | 17.5 | 17.5 | +0.25 (+1.45%) | 1,050 |
20 Apr 2005 | INR | 17.4 | 17.4 | 16.8 | 17.25 | 17.25 | -0.8 (-4.43%) | 450 |
19 Apr 2005 | INR | 18 | 18.15 | 17.6 | 18.05 | 18.05 | +0.45 (+2.56%) | 976 |
18 Apr 2005 | INR | 18.35 | 18.35 | 17.6 | 17.6 | 17.6 | +0.05 (+0.28%) | 455 |