Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2005 | INR | 17.25 | 17.25 | 15.75 | 15.85 | 7.925 | -1.55 (-8.91%) | 1,651 |
23 May 2005 | INR | 16.25 | 17.75 | 16.25 | 17.4 | 8.7 | +1.25 (+7.74%) | 1,700 |
20 May 2005 | INR | 16.5 | 16.5 | 15.9 | 16.15 | 8.075 | +1 (+6.60%) | 1,900 |
19 May 2005 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 7.575 | -0.85 (-5.31%) | 100 |
18 May 2005 | INR | 16 | 16 | 15.9 | 16 | 8 | 0.0 (0.0%) | 1,947 |
17 May 2005 | INR | 17 | 17 | 16 | 16 | 8 | +0.35 (+2.24%) | 1,918 |
16 May 2005 | INR | 15.8 | 15.8 | 15.8 | 15.65 | 7.825 | -1 (-6.01%) | 100 |
13 May 2005 | INR | 16.8 | 16.8 | 16.5 | 16.65 | 8.325 | +0.4 (+2.46%) | 1,900 |
12 May 2005 | INR | 15.95 | 16.25 | 15.95 | 16.25 | 8.125 | +1.45 (+9.80%) | 5,350 |
11 May 2005 | INR | 15.9 | 15.9 | 14.8 | 14.8 | 7.4 | -0.9 (-5.73%) | 100 |
10 May 2005 | INR | 15.7 | 15.7 | 13.55 | 15.7 | 7.85 | +0.9 (+6.08%) | 2,410 |
9 May 2005 | INR | 0 | 0 | 0 | 14.8 | 7.4 | 0.0 (0.0%) | 0 |
6 May 2005 | INR | 13.55 | 15.75 | 13.5 | 14.8 | 7.4 | +0.35 (+2.42%) | 4,750 |
5 May 2005 | INR | 14.05 | 15 | 14.05 | 14.45 | 7.225 | -0.15 (-1.03%) | 1,800 |
4 May 2005 | INR | 14.6 | 15.25 | 14.25 | 14.6 | 7.3 | -0.2 (-1.35%) | 22,400 |
3 May 2005 | INR | 14.85 | 14.85 | 14.8 | 14.8 | 7.4 | -0.7 (-4.52%) | 600 |
2 May 2005 | INR | 15.45 | 15.5 | 14.8 | 15.5 | 7.75 | -0.92 (-5.60%) | 2,400 |
29 Apr 2005 | INR | 18.08 | 18.08 | 15.55 | 16.42 | 8.21 | -0.02 (-0.12%) | 45,101 |
28 Apr 2005 | INR | 16.44 | 16.44 | 16.44 | 16.44 | 8.22 | +1.49 (+9.97%) | 3,197 |
27 Apr 2005 | INR | 14.5 | 14.95 | 14.15 | 14.95 | 7.475 | +1.35 (+9.93%) | 2,795 |
26 Apr 2005 | INR | 14.9 | 14.9 | 13.06 | 13.6 | 6.8 | -0.9 (-6.21%) | 7,600 |
25 Apr 2005 | INR | 14.4 | 14.5 | 14.2 | 14.5 | 7.25 | +1.05 (+7.81%) | 725 |
22 Apr 2005 | INR | 13 | 13.5 | 13 | 13.45 | 6.725 | -0.45 (-3.24%) | 800 |
21 Apr 2005 | INR | 0 | 0 | 0 | 13.9 | 6.95 | 0.0 (0.0%) | 0 |
20 Apr 2005 | INR | 13.81 | 13.9 | 13.8 | 13.9 | 6.95 | -0.35 (-2.46%) | 350 |
19 Apr 2005 | INR | 14.2 | 14.25 | 14.2 | 14.25 | 7.125 | +0.88 (+6.58%) | 10 |
18 Apr 2005 | INR | 13.37 | 13.37 | 13.37 | 13.37 | 6.685 | -0.13 (-0.96%) | 100 |
15 Apr 2005 | INR | 13.3 | 13.5 | 13.02 | 13.5 | 6.75 | -0.7 (-4.93%) | 1,900 |
14 Apr 2005 | INR | 0 | 0 | 0 | 14.2 | 7.1 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 14 | 14.99 | 13 | 14.2 | 7.1 | -0.19 (-1.32%) | 1,800 |