Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | INR | 75.5 | 80.2 | 75.05 | 79.55 | 79.55 | +4.95 (+6.64%) | 903,152 |
13 Jun 2005 | INR | 75.95 | 76 | 74.1 | 74.6 | 74.6 | -0.85 (-1.13%) | 84,691 |
10 Jun 2005 | INR | 76 | 78 | 75.1 | 75.45 | 75.45 | +0.2 (+0.27%) | 248,083 |
9 Jun 2005 | INR | 75.2 | 76.25 | 74.3 | 75.25 | 75.25 | +0.6 (+0.80%) | 120,113 |
8 Jun 2005 | INR | 76.2 | 76.5 | 74.2 | 74.65 | 74.65 | -1.05 (-1.39%) | 117,423 |
7 Jun 2005 | INR | 76.8 | 77 | 75.3 | 75.7 | 75.7 | +2.05 (+2.78%) | 164,797 |
6 Jun 2005 | INR | 0 | 0 | 0 | 73.65 | 73.65 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 73.65 | 73.65 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 71.5 | 74.9 | 70.1 | 73.65 | 73.65 | +2.9 (+4.10%) | 717,925 |
1 Jun 2005 | INR | 71.5 | 71.5 | 70.25 | 70.75 | 70.75 | +0.3 (+0.43%) | 121,861 |
31 May 2005 | INR | 69 | 71.65 | 69 | 70.45 | 70.45 | +1.55 (+2.25%) | 122,786 |
30 May 2005 | INR | 70.15 | 70.7 | 68.55 | 68.9 | 68.9 | -0.7 (-1.01%) | 71,282 |
27 May 2005 | INR | 71.5 | 72 | 69.1 | 69.6 | 69.6 | -1.5 (-2.11%) | 106,018 |
26 May 2005 | INR | 72 | 72.75 | 70.75 | 71.1 | 71.1 | -0.3 (-0.42%) | 75,788 |
25 May 2005 | INR | 72.45 | 73.3 | 70.4 | 71.4 | 71.4 | -0.3 (-0.42%) | 150,825 |
24 May 2005 | INR | 70.4 | 73.15 | 69.65 | 71.7 | 71.7 | +1.7 (+2.43%) | 236,310 |
23 May 2005 | INR | 71.5 | 73 | 69.6 | 70 | 70 | -1.05 (-1.48%) | 99,808 |
20 May 2005 | INR | 72 | 72.65 | 70.7 | 71.05 | 71.05 | -0.8 (-1.11%) | 91,031 |
19 May 2005 | INR | 71.25 | 73 | 71.05 | 71.85 | 71.85 | +1.15 (+1.63%) | 121,960 |
18 May 2005 | INR | 71.1 | 72.25 | 69.25 | 70.7 | 70.7 | -0.25 (-0.35%) | 173,910 |
17 May 2005 | INR | 84 | 84 | 70.5 | 70.95 | 70.95 | -1.9 (-2.61%) | 258,395 |
16 May 2005 | INR | 72.8 | 74.9 | 72.35 | 72.85 | 72.85 | +1.2 (+1.67%) | 445,742 |
13 May 2005 | INR | 68 | 72.7 | 68 | 71.65 | 71.65 | +3.65 (+5.37%) | 418,794 |
12 May 2005 | INR | 67.5 | 68.7 | 67.45 | 68 | 68 | +1 (+1.49%) | 98,624 |
11 May 2005 | INR | 66.2 | 68.1 | 65 | 67 | 67 | +0.7 (+1.06%) | 106,309 |
10 May 2005 | INR | 67.75 | 67.95 | 66 | 66.3 | 66.3 | -1.1 (-1.63%) | 66,723 |
9 May 2005 | INR | 66.9 | 68.3 | 66.5 | 67.4 | 67.4 | +0.95 (+1.43%) | 100,720 |
6 May 2005 | INR | 67 | 67.2 | 66 | 66.45 | 66.45 | -0.25 (-0.37%) | 51,568 |
5 May 2005 | INR | 66.6 | 68.25 | 66.25 | 66.7 | 66.7 | +0.35 (+0.53%) | 132,966 |
4 May 2005 | INR | 66.5 | 66.9 | 65.75 | 66.35 | 66.35 | +0.35 (+0.53%) | 53,544 |