Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | INR | 25.4 | 27.95 | 25.25 | 25.9 | 25.9 | -1.9 (-6.83%) | 16,607 |
26 May 2005 | INR | 28.75 | 28.95 | 27.5 | 27.8 | 27.8 | +0.55 (+2.02%) | 14,457 |
25 May 2005 | INR | 25.5 | 28.4 | 25.1 | 27.25 | 27.25 | +1.25 (+4.81%) | 22,495 |
24 May 2005 | INR | 25.5 | 26 | 25 | 26 | 26 | +0.1 (+0.39%) | 3,121 |
23 May 2005 | INR | 25 | 26 | 25 | 25.9 | 25.9 | +0.9 (+3.60%) | 6,540 |
20 May 2005 | INR | 24.65 | 25.35 | 24.65 | 25 | 25 | +0.25 (+1.01%) | 2,301 |
19 May 2005 | INR | 24.5 | 25 | 24.5 | 24.75 | 24.75 | +0.25 (+1.02%) | 5,646 |
18 May 2005 | INR | 24.4 | 25 | 24.4 | 24.5 | 24.5 | -0.9 (-3.54%) | 3,802 |
17 May 2005 | INR | 24.95 | 25.4 | 24.5 | 25.4 | 25.4 | +0.7 (+2.83%) | 3,650 |
16 May 2005 | INR | 25 | 25 | 24 | 24.7 | 24.7 | +0.4 (+1.65%) | 5,750 |
13 May 2005 | INR | 23.6 | 25.7 | 23.6 | 24.3 | 24.3 | +0.3 (+1.25%) | 15,009 |
12 May 2005 | INR | 26 | 26 | 23.75 | 24 | 24 | -0.5 (-2.04%) | 2,651 |
11 May 2005 | INR | 23.2 | 24.5 | 23.1 | 24.5 | 24.5 | +1.65 (+7.22%) | 3,023 |
10 May 2005 | INR | 24.05 | 24.05 | 22.85 | 22.85 | 22.85 | -1.55 (-6.35%) | 7,420 |
9 May 2005 | INR | 24 | 24.5 | 22.75 | 24.4 | 24.4 | -0.2 (-0.81%) | 3,986 |
6 May 2005 | INR | 23.25 | 24.8 | 23.2 | 24.6 | 24.6 | -0.4 (-1.60%) | 1,051 |
5 May 2005 | INR | 24 | 25 | 24 | 25 | 25 | +1.25 (+5.26%) | 316 |
4 May 2005 | INR | 25.65 | 25.65 | 23.4 | 23.75 | 23.75 | -1.2 (-4.81%) | 6,032 |
3 May 2005 | INR | 25 | 25.2 | 24.25 | 24.95 | 24.95 | -0.05 (-0.20%) | 1,850 |
2 May 2005 | INR | 24 | 25 | 23 | 25 | 25 | +0.25 (+1.01%) | 4,520 |
29 Apr 2005 | INR | 26.75 | 26.75 | 24.75 | 24.75 | 24.75 | -0.3 (-1.20%) | 2,351 |
28 Apr 2005 | INR | 26 | 26.25 | 24.6 | 25.05 | 25.05 | -0.45 (-1.76%) | 5,153 |
27 Apr 2005 | INR | 26.9 | 28 | 25.5 | 25.5 | 25.5 | -0.95 (-3.59%) | 10,627 |
26 Apr 2005 | INR | 28.9 | 28.9 | 25.55 | 26.45 | 26.45 | -1.55 (-5.54%) | 12,755 |
25 Apr 2005 | INR | 23.5 | 29.1 | 23.5 | 28 | 28 | +3.9 (+16.18%) | 28,821 |
22 Apr 2005 | INR | 25 | 25.5 | 24.1 | 24.1 | 24.1 | -0.15 (-0.62%) | 2,250 |
21 Apr 2005 | INR | 23.5 | 24.95 | 23.5 | 24.25 | 24.25 | +1.1 (+4.75%) | 2,800 |
20 Apr 2005 | INR | 26.25 | 26.25 | 23 | 23.15 | 23.15 | -1.1 (-4.54%) | 6,356 |
19 Apr 2005 | INR | 25.6 | 26.8 | 24.25 | 24.25 | 24.25 | -1.05 (-4.15%) | 9,929 |
18 Apr 2005 | INR | 25.8 | 25.9 | 24.5 | 25.3 | 25.3 | -0.8 (-3.07%) | 4,504 |