Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | INR | 19.5 | 19.5 | 18.15 | 18.25 | 18.25 | -0.25 (-1.35%) | 14,271 |
15 Jun 2005 | INR | 18.45 | 18.75 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 12,050 |
14 Jun 2005 | INR | 18.8 | 18.8 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 16,942 |
13 Jun 2005 | INR | 18.8 | 18.8 | 18.45 | 18.55 | 18.55 | -0.15 (-0.80%) | 29,200 |
10 Jun 2005 | INR | 18.7 | 19.05 | 18.65 | 18.7 | 18.7 | 0.0 (0.0%) | 42,747 |
9 Jun 2005 | INR | 19 | 19.15 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 46,498 |
8 Jun 2005 | INR | 19.45 | 19.5 | 18.55 | 18.75 | 18.75 | +0.35 (+1.90%) | 136,497 |
7 Jun 2005 | INR | 18.25 | 18.7 | 18 | 18.4 | 18.4 | +0.4 (+2.22%) | 29,063 |
6 Jun 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 18 | 18 | 17.7 | 18 | 18 | 0.0 (0.0%) | 23,980 |
1 Jun 2005 | INR | 18.4 | 18.4 | 17.75 | 18 | 18 | +0.15 (+0.84%) | 6,431 |
31 May 2005 | INR | 17.75 | 18.1 | 17.75 | 17.85 | 17.85 | -0.25 (-1.38%) | 17,142 |
30 May 2005 | INR | 18.25 | 18.25 | 17.9 | 18.1 | 18.1 | 0.0 (0.0%) | 17,740 |
27 May 2005 | INR | 18.25 | 18.4 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 24,094 |
26 May 2005 | INR | 18.2 | 18.35 | 18.15 | 18.25 | 18.25 | -0.05 (-0.27%) | 17,052 |
25 May 2005 | INR | 18.1 | 18.4 | 18.1 | 18.3 | 18.3 | -0.15 (-0.81%) | 17,721 |
24 May 2005 | INR | 18.5 | 18.6 | 18.3 | 18.45 | 18.45 | 0.0 (0.0%) | 20,100 |
23 May 2005 | INR | 18 | 18.5 | 18 | 18.45 | 18.45 | +0.4 (+2.22%) | 27,586 |
20 May 2005 | INR | 18.4 | 18.4 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 19,990 |
19 May 2005 | INR | 18.2 | 18.25 | 18 | 18 | 18 | -0.05 (-0.28%) | 20,035 |
18 May 2005 | INR | 18.1 | 18.2 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 12,290 |
17 May 2005 | INR | 17.8 | 18.3 | 17.8 | 18.1 | 18.1 | +0.1 (+0.56%) | 15,520 |
16 May 2005 | INR | 18.3 | 18.3 | 18 | 18 | 18 | -0.1 (-0.55%) | 28,867 |
13 May 2005 | INR | 17.95 | 18.3 | 17.95 | 18.1 | 18.1 | 0.0 (0.0%) | 19,581 |
12 May 2005 | INR | 18.15 | 18.3 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 22,659 |
11 May 2005 | INR | 17.8 | 18.25 | 17.65 | 18.05 | 18.05 | +0.3 (+1.69%) | 25,624 |
10 May 2005 | INR | 17.5 | 17.8 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 23,630 |
9 May 2005 | INR | 17.25 | 17.6 | 17.25 | 17.5 | 17.5 | +0.05 (+0.29%) | 14,365 |
6 May 2005 | INR | 17.5 | 17.7 | 17.3 | 17.45 | 17.45 | +0.2 (+1.16%) | 7,134 |