Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | INR | 36 | 36.7 | 35.7 | 35.95 | 35.95 | -0.75 (-2.04%) | 35,998 |
26 Jul 2005 | INR | 37.1 | 38.5 | 36.3 | 36.7 | 36.7 | -1.05 (-2.78%) | 84,096 |
25 Jul 2005 | INR | 39.4 | 39.8 | 37.5 | 37.75 | 37.75 | -0.6 (-1.56%) | 100,029 |
22 Jul 2005 | INR | 38.9 | 39.1 | 37.8 | 38.35 | 38.35 | +0.4 (+1.05%) | 126,598 |
21 Jul 2005 | INR | 38.7 | 40.6 | 37.55 | 37.95 | 37.95 | +0.4 (+1.07%) | 306,688 |
20 Jul 2005 | INR | 36.9 | 38.65 | 36.85 | 37.55 | 37.55 | +0.8 (+2.18%) | 193,233 |
19 Jul 2005 | INR | 36 | 37.65 | 35.25 | 36.75 | 36.75 | +1.3 (+3.67%) | 183,140 |
18 Jul 2005 | INR | 35.5 | 35.65 | 34.6 | 35.45 | 35.45 | +0.95 (+2.75%) | 60,968 |
15 Jul 2005 | INR | 34.8 | 35.25 | 34.25 | 34.5 | 34.5 | +0.1 (+0.29%) | 70,508 |
14 Jul 2005 | INR | 35.25 | 35.25 | 34.2 | 34.4 | 34.4 | -0.3 (-0.86%) | 26,529 |
13 Jul 2005 | INR | 35.8 | 35.8 | 34.6 | 34.7 | 34.7 | -0.25 (-0.72%) | 61,751 |
12 Jul 2005 | INR | 35.3 | 35.65 | 34.7 | 34.95 | 34.95 | -0.4 (-1.13%) | 34,661 |
11 Jul 2005 | INR | 37.75 | 37.75 | 35.25 | 35.35 | 35.35 | +0.15 (+0.43%) | 46,413 |
8 Jul 2005 | INR | 35 | 35.9 | 34.85 | 35.2 | 35.2 | -0.1 (-0.28%) | 79,343 |
7 Jul 2005 | INR | 35.8 | 36.5 | 35 | 35.3 | 35.3 | -0.45 (-1.26%) | 82,361 |
6 Jul 2005 | INR | 35.8 | 35.9 | 35.1 | 35.75 | 35.75 | +0.7 (+2.00%) | 75,353 |
5 Jul 2005 | INR | 36.85 | 36.85 | 34.8 | 35.05 | 35.05 | -0.75 (-2.09%) | 145,761 |
4 Jul 2005 | INR | 35 | 36.25 | 34 | 35.8 | 35.8 | +1.85 (+5.45%) | 227,974 |
1 Jul 2005 | INR | 35.5 | 36.25 | 33.4 | 33.95 | 33.95 | -0.4 (-1.16%) | 230,767 |
30 Jun 2005 | INR | 36.5 | 36.75 | 34.15 | 34.35 | 34.35 | -1.95 (-5.37%) | 441,333 |
29 Jun 2005 | INR | 36 | 36.8 | 34.9 | 36.3 | 36.3 | +1.75 (+5.07%) | 226,652 |
28 Jun 2005 | INR | 35.6 | 36.9 | 34.4 | 34.55 | 34.55 | +0.6 (+1.77%) | 222,899 |
27 Jun 2005 | INR | 35.85 | 35.85 | 33.6 | 33.95 | 33.95 | -0.15 (-0.44%) | 450,547 |
24 Jun 2005 | INR | 34 | 35 | 33.6 | 34.1 | 34.1 | +0.4 (+1.19%) | 213,770 |
23 Jun 2005 | INR | 33 | 35.15 | 33 | 33.7 | 33.7 | -1.05 (-3.02%) | 134,351 |
22 Jun 2005 | INR | 36 | 37 | 34.45 | 34.75 | 34.75 | -0.95 (-2.66%) | 125,238 |
21 Jun 2005 | INR | 35.15 | 35.85 | 34.25 | 35.7 | 35.7 | +0.7 (+2%) | 135,952 |
20 Jun 2005 | INR | 39.4 | 39.4 | 34.4 | 35 | 35 | -2.55 (-6.79%) | 264,030 |
17 Jun 2005 | INR | 40.9 | 41 | 37.25 | 37.55 | 37.55 | -3.65 (-8.86%) | 376,021 |
16 Jun 2005 | INR | 45.35 | 45.35 | 40.95 | 41.2 | 41.2 | -4.15 (-9.15%) | 738,338 |