Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | INR | 28.5 | 28.8 | 27.85 | 28.05 | 28.05 | +0.1 (+0.36%) | 76,166 |
18 Aug 2005 | INR | 27.25 | 29 | 27.25 | 27.95 | 27.95 | +0.35 (+1.27%) | 27,721 |
17 Aug 2005 | INR | 27 | 27.6 | 26.6 | 27.6 | 27.6 | +0.6 (+2.22%) | 29,965 |
16 Aug 2005 | INR | 25.8 | 27.6 | 25.75 | 27 | 27 | +0.5 (+1.89%) | 16,994 |
15 Aug 2005 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 25.75 | 28 | 25.55 | 26.5 | 26.5 | -0.5 (-1.85%) | 13,688 |
11 Aug 2005 | INR | 25.55 | 27.75 | 25.55 | 27 | 27 | +0.25 (+0.93%) | 12,592 |
10 Aug 2005 | INR | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | +0.95 (+3.68%) | 11,200 |
9 Aug 2005 | INR | 26.35 | 26.75 | 25.8 | 25.8 | 25.8 | -1.05 (-3.91%) | 5,443 |
8 Aug 2005 | INR | 27.5 | 27.5 | 26.1 | 26.85 | 26.85 | +0.3 (+1.13%) | 7,530 |
5 Aug 2005 | INR | 27 | 27.5 | 26.1 | 26.55 | 26.55 | +0.3 (+1.14%) | 7,695 |
4 Aug 2005 | INR | 26.45 | 26.75 | 26.25 | 26.25 | 26.25 | +0.2 (+0.77%) | 7,199 |
3 Aug 2005 | INR | 26.9 | 26.9 | 26 | 26.05 | 26.05 | -0.65 (-2.43%) | 7,850 |
2 Aug 2005 | INR | 25.5 | 26.75 | 25.5 | 26.7 | 26.7 | +0.2 (+0.75%) | 20,536 |
1 Aug 2005 | INR | 26.05 | 27 | 26.05 | 26.5 | 26.5 | -0.45 (-1.67%) | 6,040 |
29 Jul 2005 | INR | 29.45 | 30 | 26.65 | 26.95 | 26.95 | -1.05 (-3.75%) | 14,377 |
28 Jul 2005 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 27.25 | 29 | 27.1 | 28 | 28 | -0.1 (-0.36%) | 8,226 |
26 Jul 2005 | INR | 29.45 | 29.45 | 27.55 | 28.1 | 28.1 | +0.3 (+1.08%) | 10,694 |
25 Jul 2005 | INR | 28.9 | 28.9 | 27.8 | 27.8 | 27.8 | -1.1 (-3.81%) | 35,914 |
22 Jul 2005 | INR | 28.8 | 29.85 | 28.8 | 28.9 | 28.9 | -0.1 (-0.34%) | 24,450 |
21 Jul 2005 | INR | 31 | 31 | 29 | 29 | 29 | -2 (-6.45%) | 29,606 |
20 Jul 2005 | INR | 33.25 | 33.25 | 30.2 | 31 | 31 | -1.5 (-4.62%) | 61,983 |
19 Jul 2005 | INR | 32.55 | 32.55 | 31 | 32.5 | 32.5 | +2.9 (+9.80%) | 184,598 |
18 Jul 2005 | INR | 28.8 | 29.6 | 27.2 | 29.6 | 29.6 | +2.6 (+9.63%) | 156,909 |
15 Jul 2005 | INR | 27.5 | 27.7 | 26.55 | 27 | 27 | +0.7 (+2.66%) | 17,310 |
14 Jul 2005 | INR | 27.25 | 27.25 | 26.25 | 26.3 | 26.3 | -0.65 (-2.41%) | 7,304 |
13 Jul 2005 | INR | 27.8 | 27.8 | 26.5 | 26.95 | 26.95 | +0.3 (+1.13%) | 11,476 |
12 Jul 2005 | INR | 27.05 | 27.75 | 26.6 | 26.65 | 26.65 | -0.75 (-2.74%) | 12,100 |
11 Jul 2005 | INR | 26.5 | 28 | 25.9 | 27.4 | 27.4 | +0.9 (+3.40%) | 22,388 |