Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | INR | 22.8 | 23.85 | 21 | 21.25 | 53.5264 | -0.75 (-3.41%) | 23,581 |
8 Jun 2005 | INR | 23.5 | 24.55 | 22 | 22 | 55.4156 | -1 (-4.35%) | 14,780 |
7 Jun 2005 | INR | 24.5 | 25 | 22.95 | 23 | 57.9345 | -2.2 (-8.73%) | 35,050 |
6 Jun 2005 | INR | 0 | 0 | 0 | 25.2 | 63.4761 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 25.2 | 63.4761 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 25.25 | 26.65 | 24.85 | 25.2 | 63.4761 | +0.15 (+0.60%) | 85,446 |
1 Jun 2005 | INR | 27 | 28.7 | 24 | 25.05 | 63.0982 | -1.2 (-4.57%) | 335,128 |
31 May 2005 | INR | 28 | 28.25 | 26.25 | 26.25 | 66.1209 | -1.2 (-4.37%) | 64,145 |
30 May 2005 | INR | 29 | 29.15 | 27.4 | 27.45 | 69.1436 | +0.29 (+1.07%) | 61,258 |
27 May 2005 | INR | 30.45 | 30.45 | 26.85 | 27.16 | 68.4131 | -0.49 (-1.77%) | 48,272 |
26 May 2005 | INR | 29.78 | 29.78 | 27.25 | 27.65 | 69.6474 | +0.57 (+2.10%) | 23,562 |
25 May 2005 | INR | 27.9 | 29.4 | 26.5 | 27.08 | 68.2116 | -0.11 (-0.40%) | 74,706 |
24 May 2005 | INR | 27.58 | 27.58 | 26.1 | 27.19 | 68.4887 | +2.11 (+8.41%) | 102,623 |
23 May 2005 | INR | 25.08 | 25.08 | 25.08 | 25.08 | 63.1738 | +2.28 (+10%) | 150 |
20 May 2005 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 57.4307 | +2.07 (+9.99%) | 170 |
19 May 2005 | INR | 20.73 | 20.73 | 20.73 | 20.73 | 52.2166 | +3.45 (+19.97%) | 1,000 |
18 May 2005 | INR | 17.28 | 17.28 | 17.28 | 17.28 | 43.5264 | +2.88 (+20.00%) | 100 |
17 May 2005 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 36.272 | 0.0 (0.0%) | 50 |