Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2005 | INR | 42 | 44.35 | 41 | 41.9 | 41.9 | +0.85 (+2.07%) | 80,395 |
17 Oct 2005 | INR | 45.65 | 45.65 | 40 | 41.05 | 41.05 | -2.1 (-4.87%) | 6,070 |
14 Oct 2005 | INR | 45.1 | 46.7 | 43 | 43.15 | 43.15 | -3.85 (-8.19%) | 6,904 |
13 Oct 2005 | INR | 46.05 | 49 | 45.2 | 47 | 47 | +0.55 (+1.18%) | 57,951 |
12 Oct 2005 | INR | 0 | 0 | 0 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 50.9 | 50.9 | 45.35 | 46.45 | 46.45 | -1.35 (-2.82%) | 11,986 |
10 Oct 2005 | INR | 51.9 | 51.9 | 46.2 | 47.8 | 47.8 | -0.25 (-0.52%) | 62,219 |
7 Oct 2005 | INR | 51.7 | 51.7 | 45.3 | 48.05 | 48.05 | -2.25 (-4.47%) | 35,250 |
6 Oct 2005 | INR | 52 | 52 | 50 | 50.3 | 50.3 | -0.8 (-1.57%) | 15,612 |
5 Oct 2005 | INR | 57 | 57 | 50.1 | 51.1 | 51.1 | -2.55 (-4.75%) | 20,709 |
4 Oct 2005 | INR | 52.3 | 53.95 | 51.25 | 53.65 | 53.65 | +1.9 (+3.67%) | 26,844 |
3 Oct 2005 | INR | 52.95 | 52.95 | 49.75 | 51.75 | 51.75 | +1.95 (+3.92%) | 10,052 |
30 Sep 2005 | INR | 55 | 55 | 47.7 | 49.8 | 49.8 | -2.9 (-5.50%) | 34,230 |
29 Sep 2005 | INR | 58 | 59.7 | 52.25 | 52.7 | 52.7 | -4.1 (-7.22%) | 62,560 |
28 Sep 2005 | INR | 56.5 | 57.5 | 54.55 | 56.8 | 56.8 | +1.8 (+3.27%) | 71,556 |
27 Sep 2005 | INR | 54.75 | 57.8 | 54 | 55 | 55 | +2.45 (+4.66%) | 64,104 |
26 Sep 2005 | INR | 48.9 | 52.55 | 48.85 | 52.55 | 52.55 | +4.75 (+9.94%) | 14,577 |
23 Sep 2005 | INR | 52.5 | 52.8 | 46.6 | 47.8 | 47.8 | -3.95 (-7.63%) | 35,347 |
22 Sep 2005 | INR | 53.5 | 57.5 | 51.75 | 51.75 | 51.75 | -5.7 (-9.92%) | 43,942 |
21 Sep 2005 | INR | 62 | 62 | 54.95 | 57.45 | 57.45 | -3.6 (-5.90%) | 94,874 |
20 Sep 2005 | INR | 63 | 63.4 | 56 | 61.05 | 61.05 | +3.05 (+5.26%) | 241,027 |
19 Sep 2005 | INR | 61.3 | 62.8 | 57 | 58 | 58 | -1.45 (-2.44%) | 61,863 |
16 Sep 2005 | INR | 56 | 59.9 | 54.65 | 59.45 | 59.45 | +4.95 (+9.08%) | 146,621 |
15 Sep 2005 | INR | 57.5 | 57.5 | 54 | 54.5 | 54.5 | -1.85 (-3.28%) | 28,029 |
14 Sep 2005 | INR | 56.25 | 58.95 | 55.1 | 56.35 | 56.35 | -2.15 (-3.68%) | 36,111 |
13 Sep 2005 | INR | 60.3 | 60.3 | 58 | 58.5 | 58.5 | -0.7 (-1.18%) | 75,736 |
12 Sep 2005 | INR | 63.65 | 63.65 | 57.5 | 59.2 | 59.2 | +0.9 (+1.54%) | 220,160 |
9 Sep 2005 | INR | 56.4 | 60.25 | 54.5 | 58.3 | 58.3 | +3 (+5.42%) | 216,313 |
8 Sep 2005 | INR | 56.5 | 56.55 | 54.25 | 55.3 | 55.3 | +0.85 (+1.56%) | 32,125 |
7 Sep 2005 | INR | 0 | 0 | 0 | 54.45 | 54.45 | 0.0 (0.0%) | 0 |