Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | INR | 25.5 | 27 | 25.15 | 26.5 | 26.5 | +1.5 (+6%) | 26,722 |
7 Jul 2005 | INR | 26.5 | 26.75 | 25 | 25 | 25 | -1.55 (-5.84%) | 24,826 |
6 Jul 2005 | INR | 27.6 | 27.6 | 25 | 26.55 | 26.55 | -0.25 (-0.93%) | 63,318 |
5 Jul 2005 | INR | 30.7 | 30.75 | 26.8 | 26.8 | 26.8 | -2.95 (-9.92%) | 52,667 |
4 Jul 2005 | INR | 30 | 31 | 29.25 | 29.75 | 29.75 | -0.35 (-1.16%) | 12,002 |
1 Jul 2005 | INR | 30.8 | 31 | 29.55 | 30.1 | 30.1 | +0.6 (+2.03%) | 17,768 |
30 Jun 2005 | INR | 29.75 | 31.45 | 29.05 | 29.5 | 29.5 | +0.55 (+1.90%) | 49,209 |
29 Jun 2005 | INR | 31.5 | 32.5 | 28.55 | 28.95 | 28.95 | -2.4 (-7.66%) | 82,800 |
28 Jun 2005 | INR | 33 | 34.1 | 31.35 | 31.35 | 31.35 | -3.45 (-9.91%) | 107,269 |
27 Jun 2005 | INR | 40.4 | 41.5 | 34.7 | 34.8 | 34.8 | -3.7 (-9.61%) | 219,282 |
24 Jun 2005 | INR | 35 | 40.7 | 33.1 | 38.5 | 38.5 | +3.85 (+11.11%) | 616,176 |
23 Jun 2005 | INR | 34.65 | 36.45 | 33 | 34.65 | 34.65 | +1.35 (+4.05%) | 346,603 |
22 Jun 2005 | INR | 31.5 | 33.3 | 25.7 | 33.3 | 33.3 | +5.55 (+20.00%) | 192,771 |
21 Jun 2005 | INR | 23 | 27.75 | 23 | 27.75 | 27.75 | +4.65 (+20.13%) | 33,645 |
20 Jun 2005 | INR | 24 | 24 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 3,600 |
17 Jun 2005 | INR | 24.5 | 24.5 | 22.55 | 23.5 | 23.5 | -1.2 (-4.86%) | 3,150 |
16 Jun 2005 | INR | 26.25 | 26.3 | 24.7 | 24.7 | 24.7 | -0.3 (-1.20%) | 3,400 |
15 Jun 2005 | INR | 27 | 27 | 25 | 25 | 25 | -2.45 (-8.93%) | 9,150 |
14 Jun 2005 | INR | 26.3 | 27.5 | 26.3 | 27.45 | 27.45 | +0.65 (+2.43%) | 2,848 |
13 Jun 2005 | INR | 30.5 | 30.5 | 25.7 | 26.8 | 26.8 | +0.45 (+1.71%) | 5,354 |
10 Jun 2005 | INR | 27.75 | 28.45 | 26.1 | 26.35 | 26.35 | -2.15 (-7.54%) | 12,562 |
9 Jun 2005 | INR | 24.6 | 29.75 | 24.6 | 28.5 | 28.5 | +3.7 (+14.92%) | 44,109 |
8 Jun 2005 | INR | 24.55 | 25.35 | 24.55 | 24.8 | 24.8 | -0.25 (-1.00%) | 6,100 |
7 Jun 2005 | INR | 25.8 | 25.85 | 25.05 | 25.05 | 25.05 | -0.1 (-0.40%) | 6,150 |
6 Jun 2005 | INR | 0 | 0 | 0 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 26.75 | 26.8 | 25 | 25.15 | 25.15 | -0.8 (-3.08%) | 6,413 |
1 Jun 2005 | INR | 27 | 27.5 | 25.95 | 25.95 | 25.95 | -0.75 (-2.81%) | 18,754 |
31 May 2005 | INR | 26.85 | 28.35 | 26.35 | 26.7 | 26.7 | +0.75 (+2.89%) | 19,123 |
30 May 2005 | INR | 25.15 | 27 | 25 | 25.95 | 25.95 | +0.05 (+0.19%) | 21,010 |