Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | INR | 16.25 | 17.9 | 16.2 | 17.9 | 17.9 | +0.85 (+4.99%) | 10,525 |
22 Apr 2005 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.05 (-0.29%) | 60 |
21 Apr 2005 | INR | 16 | 17.1 | 15.5 | 17.1 | 17.1 | +0.9 (+5.56%) | 17,905 |
20 Apr 2005 | INR | 17.25 | 17.25 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 7,750 |
19 Apr 2005 | INR | 18.1 | 18.1 | 16.85 | 17 | 17 | -0.25 (-1.45%) | 9,955 |
18 Apr 2005 | INR | 18.1 | 18.1 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 3,605 |
15 Apr 2005 | INR | 17 | 18 | 16.95 | 17.4 | 17.4 | -0.1 (-0.57%) | 6,700 |
14 Apr 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 16.7 | 18.25 | 16.7 | 17.5 | 17.5 | +0.1 (+0.57%) | 5,500 |
12 Apr 2005 | INR | 17.3 | 17.4 | 17.3 | 17.4 | 17.4 | +0.8 (+4.82%) | 1,820 |
11 Apr 2005 | INR | 17.7 | 17.7 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 4,450 |
8 Apr 2005 | INR | 18 | 18.5 | 17.3 | 17.45 | 17.45 | -0.75 (-4.12%) | 8,845 |
7 Apr 2005 | INR | 17.9 | 18.2 | 17.4 | 18.2 | 18.2 | +0.85 (+4.90%) | 9,300 |
6 Apr 2005 | INR | 17.25 | 18 | 17.25 | 17.35 | 17.35 | -0.6 (-3.34%) | 800 |
5 Apr 2005 | INR | 17.1 | 17.95 | 17.05 | 17.95 | 17.95 | +0.2 (+1.13%) | 250 |
4 Apr 2005 | INR | 17.7 | 17.75 | 16.55 | 17.75 | 17.75 | +0.8 (+4.72%) | 3,599 |
1 Apr 2005 | INR | 16.5 | 17.15 | 16.1 | 16.95 | 16.95 | +0.61 (+3.73%) | 3,700 |
31 Mar 2005 | INR | 16.25 | 16.35 | 15.5 | 16.34 | 16.34 | +0.75 (+4.81%) | 3,300 |
30 Mar 2005 | INR | 15 | 16 | 14.75 | 15.59 | 15.59 | +0.29 (+1.90%) | 6,650 |
29 Mar 2005 | INR | 15.3 | 15.35 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 2,750 |
28 Mar 2005 | INR | 17 | 17.4 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 2,200 |
25 Mar 2005 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 17.5 | 18 | 16.9 | 16.9 | 16.9 | -0.88 (-4.95%) | 5,751 |
23 Mar 2005 | INR | 19.22 | 19.22 | 17.4 | 17.78 | 17.78 | -0.53 (-2.89%) | 10,770 |
22 Mar 2005 | INR | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | +0.87 (+4.99%) | 2,425 |
21 Mar 2005 | INR | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | +0.83 (+5.00%) | 250 |
18 Mar 2005 | INR | 16.8 | 17.75 | 16.61 | 16.61 | 16.61 | -0.87 (-4.98%) | 13,199 |
17 Mar 2005 | INR | 18.71 | 18.72 | 16.94 | 17.48 | 17.48 | -0.35 (-1.96%) | 14,000 |
16 Mar 2005 | INR | 17.79 | 19.3 | 17.79 | 17.83 | 17.83 | -0.89 (-4.75%) | 36,500 |
15 Mar 2005 | INR | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.98 (-4.97%) | 1,000 |