Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | INR | 23.15 | 24.1 | 23.15 | 23.15 | 23.15 | -1.2 (-4.93%) | 5,576 |
29 Sep 2005 | INR | 24.9 | 25 | 24.35 | 24.35 | 24.35 | -1.25 (-4.88%) | 12,011 |
28 Sep 2005 | INR | 25.45 | 27 | 25.45 | 25.6 | 25.6 | -0.95 (-3.58%) | 11,867 |
27 Sep 2005 | INR | 27 | 27.95 | 26.25 | 26.55 | 26.55 | -0.3 (-1.12%) | 8,200 |
26 Sep 2005 | INR | 25.35 | 27.5 | 25.35 | 26.85 | 26.85 | +0.2 (+0.75%) | 27,055 |
23 Sep 2005 | INR | 26.65 | 27 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 6,242 |
22 Sep 2005 | INR | 30.5 | 30.5 | 28 | 28 | 28 | -1.45 (-4.92%) | 16,300 |
21 Sep 2005 | INR | 30 | 30.45 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 12,349 |
20 Sep 2005 | INR | 32 | 32.4 | 29.75 | 30.95 | 30.95 | -0.65 (-2.06%) | 19,955 |
19 Sep 2005 | INR | 31.9 | 32.5 | 30.25 | 31.6 | 31.6 | +1.1 (+3.61%) | 33,076 |
16 Sep 2005 | INR | 31.4 | 31.95 | 30.5 | 30.5 | 30.5 | -0.95 (-3.02%) | 20,257 |
15 Sep 2005 | INR | 32.4 | 32.5 | 30.9 | 31.45 | 31.45 | +0.45 (+1.45%) | 28,632 |
14 Sep 2005 | INR | 32.5 | 33 | 30.5 | 31 | 31 | -1.65 (-5.05%) | 43,338 |
13 Sep 2005 | INR | 33 | 34 | 32.45 | 32.65 | 32.65 | +0.15 (+0.46%) | 42,362 |
12 Sep 2005 | INR | 33.15 | 33.15 | 31.1 | 32.5 | 32.5 | +2 (+6.56%) | 70,385 |
9 Sep 2005 | INR | 30.75 | 31.5 | 29.5 | 30.5 | 30.5 | -1.5 (-4.69%) | 32,630 |
8 Sep 2005 | INR | 34 | 34 | 31.25 | 32 | 32 | -1 (-3.03%) | 66,019 |
7 Sep 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
6 Sep 2005 | INR | 32.95 | 34.4 | 31.6 | 33 | 33 | +1.6 (+5.10%) | 148,038 |
5 Sep 2005 | INR | 29.8 | 31.4 | 29.8 | 31.4 | 31.4 | +2.9 (+10.18%) | 172,384 |
2 Sep 2005 | INR | 29.9 | 29.9 | 28 | 28.5 | 28.5 | -0.5 (-1.72%) | 18,975 |
1 Sep 2005 | INR | 30.4 | 30.5 | 28.6 | 29 | 29 | -0.7 (-2.36%) | 16,287 |
31 Aug 2005 | INR | 29 | 30 | 28.6 | 29.7 | 29.7 | +0.7 (+2.41%) | 13,438 |
30 Aug 2005 | INR | 29.5 | 29.5 | 28.25 | 29 | 29 | +0.45 (+1.58%) | 23,787 |
29 Aug 2005 | INR | 29 | 29.4 | 28.5 | 28.55 | 28.55 | +0.05 (+0.18%) | 37,280 |
26 Aug 2005 | INR | 28.8 | 29.25 | 27.35 | 28.5 | 28.5 | +0.7 (+2.52%) | 16,112 |
25 Aug 2005 | INR | 28 | 28.8 | 27.5 | 27.8 | 27.8 | +0.3 (+1.09%) | 10,950 |
24 Aug 2005 | INR | 28.05 | 30 | 27.2 | 27.5 | 27.5 | -1 (-3.51%) | 12,125 |
23 Aug 2005 | INR | 30.7 | 31.5 | 28.3 | 28.5 | 28.5 | -0.5 (-1.72%) | 67,333 |
22 Aug 2005 | INR | 29 | 30.7 | 28.5 | 29 | 29 | +0.95 (+3.39%) | 100,476 |