Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 17.2 | 18 | 17.2 | 18 | 18 | 0.0 (0.0%) | 680 |
1 Jun 2005 | INR | 17.15 | 18 | 17.15 | 18 | 18 | 0.0 (0.0%) | 2,450 |
31 May 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
30 May 2005 | INR | 17.25 | 18 | 17.2 | 18 | 18 | +0.25 (+1.41%) | 1,249 |
27 May 2005 | INR | 18 | 18 | 17.75 | 17.75 | 17.75 | -0.7 (-3.79%) | 1,195 |
26 May 2005 | INR | 17.75 | 18.55 | 17.75 | 18.45 | 18.45 | -0.2 (-1.07%) | 6,125 |
25 May 2005 | INR | 17.55 | 18.7 | 17.5 | 18.65 | 18.65 | +0.75 (+4.19%) | 1,050 |
24 May 2005 | INR | 18 | 18 | 17.6 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,425 |
23 May 2005 | INR | 18.3 | 18.3 | 18 | 18 | 18 | -0.9 (-4.76%) | 2,600 |
20 May 2005 | INR | 17.3 | 18.9 | 17.15 | 18.9 | 18.9 | +0.9 (+5%) | 5,200 |
19 May 2005 | INR | 18.5 | 18.5 | 17.55 | 18 | 18 | -0.45 (-2.44%) | 1,100 |
18 May 2005 | INR | 17.2 | 17.2 | 17.15 | 18.45 | 18.45 | +0.45 (+2.50%) | 1,300 |
17 May 2005 | INR | 18.2 | 18.2 | 17.35 | 18 | 18 | +1.45 (+8.76%) | 2,200 |
16 May 2005 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
13 May 2005 | INR | 15.15 | 16.55 | 15.15 | 16.55 | 16.55 | +0.75 (+4.75%) | 2,700 |
12 May 2005 | INR | 15.8 | 17 | 15.5 | 15.8 | 15.8 | -0.4 (-2.47%) | 6,500 |
11 May 2005 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 200 |
10 May 2005 | INR | 18.55 | 18.55 | 17 | 17 | 17 | -0.85 (-4.76%) | 716 |
9 May 2005 | INR | 18.5 | 18.5 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 3,200 |
6 May 2005 | INR | 19 | 19.05 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 1,944 |
5 May 2005 | INR | 19.3 | 20.5 | 19.3 | 19.7 | 19.7 | -0.6 (-2.96%) | 6,500 |
4 May 2005 | INR | 20.5 | 20.5 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 1,426 |
3 May 2005 | INR | 21.5 | 21.5 | 20.25 | 21.35 | 21.35 | -0.3 (-1.39%) | 1,495 |
2 May 2005 | INR | 21.75 | 21.75 | 20 | 21.65 | 21.65 | +0.65 (+3.10%) | 9,100 |
29 Apr 2005 | INR | 21 | 21 | 19.05 | 21 | 21 | +1 (+5%) | 11,215 |
28 Apr 2005 | INR | 20 | 20 | 19.5 | 20 | 20 | +0.95 (+4.99%) | 12,859 |
27 Apr 2005 | INR | 18.45 | 19.05 | 18.45 | 19.05 | 19.05 | +0.9 (+4.96%) | 10,200 |
26 Apr 2005 | INR | 18 | 18.25 | 17.15 | 18.15 | 18.15 | +0.25 (+1.40%) | 2,605 |