Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | INR | 28.45 | 28.5 | 26 | 26.5 | 265 | -0.85 (-3.11%) | 45,985 |
7 Sep 2005 | INR | 0 | 0 | 0 | 27.35 | 273.5 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 28.3 | 28.3 | 26.15 | 27.35 | 273.5 | +0.1 (+0.37%) | 18,120 |
5 Sep 2005 | INR | 28.5 | 28.7 | 27.05 | 27.25 | 272.5 | -0.3 (-1.09%) | 40,160 |
2 Sep 2005 | INR | 28 | 28.5 | 26.85 | 27.55 | 275.5 | -1.45 (-5%) | 31,332 |
1 Sep 2005 | INR | 24.7 | 29.55 | 24.7 | 29 | 290 | +2 (+7.41%) | 46,105 |
31 Aug 2005 | INR | 28.5 | 28.5 | 26.5 | 27 | 270 | +0.5 (+1.89%) | 20,040 |
30 Aug 2005 | INR | 27 | 29 | 26.1 | 26.5 | 265 | -1.35 (-4.85%) | 29,075 |
29 Aug 2005 | INR | 27.1 | 28.4 | 27.1 | 27.85 | 278.5 | +0.85 (+3.15%) | 29,556 |
26 Aug 2005 | INR | 29 | 29.1 | 26.6 | 27 | 270 | -0.9 (-3.23%) | 52,404 |
25 Aug 2005 | INR | 27.65 | 27.9 | 24 | 27.9 | 279 | +2.25 (+8.77%) | 39,705 |
24 Aug 2005 | INR | 26.25 | 27.5 | 24.45 | 25.65 | 256.5 | -1.5 (-5.52%) | 65,354 |
23 Aug 2005 | INR | 31.5 | 31.5 | 27.15 | 27.15 | 271.5 | -3 (-9.95%) | 78,636 |
22 Aug 2005 | INR | 32 | 32 | 29.1 | 30.15 | 301.5 | -0.6 (-1.95%) | 62,639 |
19 Aug 2005 | INR | 32 | 32 | 30.1 | 30.75 | 307.5 | +0.75 (+2.50%) | 58,930 |
18 Aug 2005 | INR | 35.7 | 35.7 | 29.4 | 30 | 300 | -2.6 (-7.98%) | 84,505 |
17 Aug 2005 | INR | 32.65 | 32.65 | 30.2 | 32.6 | 326 | +2.6 (+8.67%) | 93,244 |
16 Aug 2005 | INR | 31.45 | 31.5 | 29.5 | 30 | 300 | -0.7 (-2.28%) | 25,769 |
15 Aug 2005 | INR | 0 | 0 | 0 | 30.7 | 307 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 31.5 | 32 | 29.55 | 30.7 | 307 | -0.7 (-2.23%) | 26,947 |
11 Aug 2005 | INR | 30.85 | 32.9 | 30 | 31.4 | 314 | +1.7 (+5.72%) | 68,867 |
10 Aug 2005 | INR | 28.7 | 31.1 | 28.7 | 29.7 | 297 | +0.85 (+2.95%) | 37,949 |
9 Aug 2005 | INR | 30.45 | 30.45 | 27 | 28.85 | 288.5 | +0.1 (+0.35%) | 50,935 |
8 Aug 2005 | INR | 33.9 | 33.95 | 28.3 | 28.75 | 287.5 | -2.35 (-7.56%) | 125,046 |
5 Aug 2005 | INR | 30.8 | 31.1 | 29.55 | 31.1 | 311 | +2.8 (+9.89%) | 148,614 |
4 Aug 2005 | INR | 25.5 | 28.3 | 25.5 | 28.3 | 283 | +2.4 (+9.27%) | 95,953 |
3 Aug 2005 | INR | 24 | 25.9 | 24 | 25.9 | 259 | +2.65 (+11.40%) | 79,955 |
2 Aug 2005 | INR | 23.8 | 23.9 | 22.55 | 23.25 | 232.5 | +0.3 (+1.31%) | 45,159 |
1 Aug 2005 | INR | 24.1 | 24.1 | 21.75 | 22.95 | 229.5 | +0.15 (+0.66%) | 15,629 |
29 Jul 2005 | INR | 22 | 24 | 22 | 22.8 | 228 | +0.05 (+0.22%) | 49,315 |