Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2005 | INR | 71.7 | 71.8 | 67.1 | 68.35 | 68.35 | -2.4 (-3.39%) | 25,026 |
10 Oct 2005 | INR | 70.5 | 73.9 | 70.5 | 70.75 | 70.75 | -2.25 (-3.08%) | 30,599 |
7 Oct 2005 | INR | 70.8 | 74.5 | 70 | 73 | 73 | +1.55 (+2.17%) | 16,891 |
6 Oct 2005 | INR | 70 | 71.95 | 69 | 71.45 | 71.45 | +1.95 (+2.81%) | 19,917 |
5 Oct 2005 | INR | 72.25 | 73.75 | 69.5 | 69.5 | 69.5 | -2.5 (-3.47%) | 33,222 |
4 Oct 2005 | INR | 73.95 | 74.4 | 71 | 72 | 72 | +0.45 (+0.63%) | 23,268 |
3 Oct 2005 | INR | 71.25 | 73 | 70 | 71.55 | 71.55 | +1.8 (+2.58%) | 15,208 |
30 Sep 2005 | INR | 74 | 75.5 | 67.1 | 69.75 | 69.75 | -4.1 (-5.55%) | 29,973 |
29 Sep 2005 | INR | 76.55 | 82 | 72.75 | 73.85 | 73.85 | -3.05 (-3.97%) | 29,071 |
28 Sep 2005 | INR | 76 | 77.1 | 74.95 | 76.9 | 76.9 | +1.9 (+2.53%) | 33,970 |
27 Sep 2005 | INR | 79 | 79 | 73.1 | 75 | 75 | -0.5 (-0.66%) | 18,730 |
26 Sep 2005 | INR | 76 | 76.75 | 73.1 | 75.5 | 75.5 | +3.05 (+4.21%) | 29,801 |
23 Sep 2005 | INR | 72 | 74.5 | 66.1 | 72.45 | 72.45 | +0.15 (+0.21%) | 46,069 |
22 Sep 2005 | INR | 80 | 80.9 | 72 | 72.3 | 72.3 | -7.65 (-9.57%) | 100,314 |
21 Sep 2005 | INR | 84.5 | 85.8 | 77.4 | 79.95 | 79.95 | -5.55 (-6.49%) | 99,325 |
20 Sep 2005 | INR | 88 | 89.9 | 85 | 85.5 | 85.5 | -3.5 (-3.93%) | 58,717 |
19 Sep 2005 | INR | 86.45 | 92 | 85.95 | 89 | 89 | +3.6 (+4.22%) | 161,651 |
16 Sep 2005 | INR | 88.8 | 88.8 | 85 | 85.4 | 85.4 | -2.3 (-2.62%) | 75,374 |
15 Sep 2005 | INR | 88.7 | 90.55 | 87 | 87.7 | 87.7 | +0.15 (+0.17%) | 65,232 |
14 Sep 2005 | INR | 85.8 | 92.4 | 85.1 | 87.55 | 87.55 | +2.55 (+3.00%) | 180,866 |
13 Sep 2005 | INR | 85 | 87.95 | 83.65 | 85 | 85 | +0.95 (+1.13%) | 53,867 |
12 Sep 2005 | INR | 85 | 86.45 | 83.05 | 84.05 | 84.05 | +0.5 (+0.60%) | 44,610 |
9 Sep 2005 | INR | 88.8 | 88.8 | 82.6 | 83.55 | 83.55 | -3.6 (-4.13%) | 35,775 |
8 Sep 2005 | INR | 85.5 | 89 | 85 | 87.15 | 87.15 | +2.55 (+3.01%) | 54,316 |
7 Sep 2005 | INR | 0 | 0 | 0 | 84.6 | 84.6 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 88 | 88.35 | 84.3 | 84.6 | 84.6 | -3.1 (-3.53%) | 50,362 |
5 Sep 2005 | INR | 89.7 | 90.8 | 87 | 87.7 | 87.7 | +0.3 (+0.34%) | 55,222 |
2 Sep 2005 | INR | 88.7 | 89.7 | 86.5 | 87.4 | 87.4 | +0.05 (+0.06%) | 53,517 |
1 Sep 2005 | INR | 88 | 91 | 86.65 | 87.35 | 87.35 | +0.7 (+0.81%) | 70,662 |
31 Aug 2005 | INR | 90.3 | 91.2 | 85.1 | 86.65 | 86.65 | -3.05 (-3.40%) | 80,225 |