Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | INR | 21.8 | 21.85 | 21.15 | 21.35 | 21.35 | +0.1 (+0.47%) | 70,386 |
9 Feb 2005 | INR | 21.2 | 21.8 | 21.1 | 21.25 | 21.25 | +0.45 (+2.16%) | 83,552 |
8 Feb 2005 | INR | 21 | 21.1 | 20.5 | 20.8 | 20.8 | 0.0 (0.0%) | 38,382 |
7 Feb 2005 | INR | 20.5 | 21.4 | 20.5 | 20.8 | 20.8 | -0.15 (-0.72%) | 41,137 |
4 Feb 2005 | INR | 21 | 21.6 | 20.7 | 20.95 | 20.95 | +0.05 (+0.24%) | 45,887 |
3 Feb 2005 | INR | 20.2 | 21 | 20.2 | 20.9 | 20.9 | +0.45 (+2.20%) | 69,226 |
2 Feb 2005 | INR | 21.8 | 21.8 | 20.05 | 20.45 | 20.45 | +0.35 (+1.74%) | 33,331 |
1 Feb 2005 | INR | 20.1 | 20.35 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 19,695 |
31 Jan 2005 | INR | 20.25 | 20.55 | 19.8 | 20.15 | 20.15 | +0.25 (+1.26%) | 27,086 |
28 Jan 2005 | INR | 20.2 | 20.2 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 25,442 |
27 Jan 2005 | INR | 20.3 | 20.4 | 19.5 | 19.85 | 19.85 | 0.0 (0.0%) | 58,145 |
26 Jan 2005 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 19.75 | 19.95 | 19.5 | 19.85 | 19.85 | +0.1 (+0.51%) | 8,784 |
24 Jan 2005 | INR | 20 | 20.15 | 19.7 | 19.75 | 19.75 | -0.05 (-0.25%) | 10,961 |
21 Jan 2005 | INR | 0 | 0 | 0 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 20 | 20 | 19.45 | 19.8 | 19.8 | -0.25 (-1.25%) | 16,316 |
19 Jan 2005 | INR | 20 | 20.25 | 19.95 | 20.05 | 20.05 | -0.05 (-0.25%) | 13,464 |
18 Jan 2005 | INR | 20.5 | 20.6 | 20 | 20.1 | 20.1 | -0.25 (-1.23%) | 15,584 |
17 Jan 2005 | INR | 20.05 | 20.7 | 20 | 20.35 | 20.35 | -0.2 (-0.97%) | 19,042 |
14 Jan 2005 | INR | 20.2 | 21.35 | 20.2 | 20.55 | 20.55 | -0.1 (-0.48%) | 23,371 |
13 Jan 2005 | INR | 19.9 | 22 | 19.3 | 20.65 | 20.65 | +0.7 (+3.51%) | 53,891 |
12 Jan 2005 | INR | 21 | 21.25 | 19.7 | 19.95 | 19.95 | -1.15 (-5.45%) | 61,028 |
11 Jan 2005 | INR | 21.8 | 21.8 | 20 | 21.1 | 21.1 | -0.7 (-3.21%) | 31,826 |
10 Jan 2005 | INR | 21.85 | 22.25 | 21.5 | 21.8 | 21.8 | +0.3 (+1.40%) | 36,709 |
7 Jan 2005 | INR | 21.5 | 21.8 | 21.15 | 21.5 | 21.5 | -0.05 (-0.23%) | 51,245 |
6 Jan 2005 | INR | 22.9 | 22.9 | 21 | 21.55 | 21.55 | -0.5 (-2.27%) | 96,480 |
5 Jan 2005 | INR | 22.5 | 23.35 | 21.3 | 22.05 | 22.05 | -1.2 (-5.16%) | 101,479 |
4 Jan 2005 | INR | 23.45 | 23.5 | 22.7 | 23.25 | 23.25 | +0.35 (+1.53%) | 115,703 |
3 Jan 2005 | INR | 22.9 | 23.9 | 22.6 | 22.9 | 22.9 | +0.6 (+2.69%) | 95,506 |
31 Dec 2004 | INR | 22.55 | 22.9 | 22.1 | 22.3 | 22.3 | -0.1 (-0.45%) | 65,636 |