Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | INR | 22 | 22.9 | 19.75 | 21.25 | 21.25 | -0.35 (-1.62%) | 73,855 |
4 May 2005 | INR | 22 | 24 | 21.2 | 21.6 | 21.6 | -1.95 (-8.28%) | 76,585 |
3 May 2005 | INR | 27 | 27 | 23.45 | 23.55 | 23.55 | -2.25 (-8.72%) | 45,101 |
2 May 2005 | INR | 25.55 | 27.4 | 25.55 | 25.8 | 25.8 | +0.22 (+0.86%) | 52,220 |
29 Apr 2005 | INR | 27.05 | 29.7 | 25.5 | 25.58 | 25.58 | -2.39 (-8.54%) | 120,111 |
28 Apr 2005 | INR | 33.99 | 33.99 | 27.86 | 27.97 | 27.97 | -2.98 (-9.63%) | 621,187 |
27 Apr 2005 | INR | 32.65 | 35.67 | 30.1 | 30.95 | 30.95 | -1.69 (-5.18%) | 702,809 |
26 Apr 2005 | INR | 31.5 | 34.44 | 28.18 | 32.64 | 32.64 | +1.33 (+4.25%) | 1,666,645 |
25 Apr 2005 | INR | 31.31 | 31.31 | 28.55 | 31.31 | 31.31 | +2.84 (+9.98%) | 646,213 |
22 Apr 2005 | INR | 27 | 28.47 | 26.5 | 28.47 | 28.47 | +2.58 (+9.97%) | 271,288 |
21 Apr 2005 | INR | 24 | 25.89 | 23.6 | 25.89 | 25.89 | +2.35 (+9.98%) | 303,312 |
20 Apr 2005 | INR | 24.5 | 26.6 | 22 | 23.54 | 23.54 | +1.03 (+4.58%) | 559,918 |
19 Apr 2005 | INR | 22.51 | 22.51 | 20.1 | 22.51 | 22.51 | +3.75 (+19.99%) | 86,281 |
18 Apr 2005 | INR | 15.6 | 18.76 | 14.5 | 18.76 | 18.76 | +3.12 (+19.95%) | 60,263 |
15 Apr 2005 | INR | 16 | 16.2 | 14.75 | 15.64 | 15.64 | +0.23 (+1.49%) | 12,601 |
14 Apr 2005 | INR | 0 | 0 | 0 | 15.41 | 15.41 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 16.84 | 17 | 15.25 | 15.41 | 15.41 | -1.53 (-9.03%) | 28,751 |
12 Apr 2005 | INR | 17 | 17.3 | 16.7 | 16.94 | 16.94 | +0.19 (+1.13%) | 33,899 |
11 Apr 2005 | INR | 16.25 | 17.5 | 16.25 | 16.75 | 16.75 | +0.6 (+3.72%) | 31,300 |
8 Apr 2005 | INR | 17 | 17 | 16 | 16.15 | 16.15 | -0.58 (-3.47%) | 25,758 |
7 Apr 2005 | INR | 18.3 | 18.3 | 16.05 | 16.73 | 16.73 | -0.93 (-5.27%) | 44,274 |
6 Apr 2005 | INR | 18.75 | 19 | 17.4 | 17.66 | 17.66 | +0.21 (+1.20%) | 110,708 |
5 Apr 2005 | INR | 17.45 | 17.45 | 16.55 | 17.45 | 17.45 | +1.58 (+9.96%) | 71,414 |
4 Apr 2005 | INR | 15.87 | 15.87 | 15.7 | 15.87 | 15.87 | +1.44 (+9.98%) | 28,001 |
1 Apr 2005 | INR | 14.4 | 14.43 | 14.4 | 14.43 | 14.43 | +1.31 (+9.98%) | 8,332 |
31 Mar 2005 | INR | 13.13 | 13.13 | 12.4 | 13.12 | 13.12 | +1.18 (+9.88%) | 11,837 |
30 Mar 2005 | INR | 11.9 | 12.01 | 11.5 | 11.94 | 11.94 | +0.5 (+4.37%) | 19,226 |
29 Mar 2005 | INR | 12.59 | 12.59 | 11.08 | 11.44 | 11.44 | -0.86 (-6.99%) | 45,492 |
28 Mar 2005 | INR | 13.5 | 13.6 | 12.17 | 12.3 | 12.3 | -0.14 (-1.13%) | 8,885 |
25 Mar 2005 | INR | 0 | 0 | 0 | 12.44 | 12.44 | 0.0 (0.0%) | 0 |