Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | INR | 20 | 20.55 | 18.2 | 18.9 | 18.9 | -0.85 (-4.30%) | 42,690 |
19 Oct 2005 | INR | 21.5 | 21.65 | 19.25 | 19.75 | 19.75 | -1.45 (-6.84%) | 45,210 |
18 Oct 2005 | INR | 21.5 | 21.8 | 21.2 | 21.2 | 21.2 | -0.05 (-0.24%) | 28,865 |
17 Oct 2005 | INR | 22.95 | 22.95 | 21.05 | 21.25 | 21.25 | -1.1 (-4.92%) | 25,863 |
14 Oct 2005 | INR | 26.9 | 26.9 | 22.05 | 22.35 | 22.35 | -0.35 (-1.54%) | 46,559 |
13 Oct 2005 | INR | 22.5 | 22.95 | 22.3 | 22.7 | 22.7 | +0.05 (+0.22%) | 23,895 |
12 Oct 2005 | INR | 0 | 0 | 0 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 22.95 | 22.95 | 22.1 | 22.65 | 22.65 | +0.1 (+0.44%) | 12,423 |
10 Oct 2005 | INR | 23.7 | 23.8 | 22.5 | 22.55 | 22.55 | -0.65 (-2.80%) | 34,209 |
7 Oct 2005 | INR | 24.5 | 24.5 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 47,791 |
6 Oct 2005 | INR | 23.7 | 24.25 | 23.3 | 23.9 | 23.9 | -0.1 (-0.42%) | 24,526 |
5 Oct 2005 | INR | 24.5 | 24.5 | 23.7 | 24 | 24 | -0.35 (-1.44%) | 29,134 |
4 Oct 2005 | INR | 23.55 | 25 | 23.5 | 24.35 | 24.35 | +0.5 (+2.10%) | 72,350 |
3 Oct 2005 | INR | 23.5 | 24.3 | 23.5 | 23.85 | 23.85 | +0.7 (+3.02%) | 44,904 |
30 Sep 2005 | INR | 23.5 | 25 | 22.05 | 23.15 | 23.15 | -1.4 (-5.70%) | 114,141 |
29 Sep 2005 | INR | 26 | 26 | 24.35 | 24.55 | 24.55 | -1.15 (-4.47%) | 51,928 |
28 Sep 2005 | INR | 27.2 | 27.2 | 25 | 25.7 | 25.7 | -0.7 (-2.65%) | 48,513 |
27 Sep 2005 | INR | 27 | 27.25 | 26 | 26.4 | 26.4 | -0.4 (-1.49%) | 72,635 |
26 Sep 2005 | INR | 25.1 | 26.9 | 25.1 | 26.8 | 26.8 | +1.8 (+7.20%) | 68,918 |
23 Sep 2005 | INR | 25 | 25.55 | 23.55 | 25 | 25 | +1.55 (+6.61%) | 105,118 |
22 Sep 2005 | INR | 27.15 | 28.4 | 23 | 23.45 | 23.45 | -4.65 (-16.55%) | 179,920 |
21 Sep 2005 | INR | 29.7 | 30 | 26 | 28.1 | 28.1 | -1.4 (-4.75%) | 125,956 |
20 Sep 2005 | INR | 30 | 30.45 | 29.25 | 29.5 | 29.5 | -0.25 (-0.84%) | 87,846 |
19 Sep 2005 | INR | 32.5 | 32.5 | 29.55 | 29.75 | 29.75 | -0.35 (-1.16%) | 163,317 |
16 Sep 2005 | INR | 30.95 | 30.95 | 29.85 | 30.1 | 30.1 | +0.25 (+0.84%) | 132,073 |
15 Sep 2005 | INR | 31.1 | 31.1 | 29.5 | 29.85 | 29.85 | -0.2 (-0.67%) | 110,706 |
14 Sep 2005 | INR | 31 | 31.5 | 29.8 | 30.05 | 30.05 | -0.95 (-3.06%) | 118,422 |
13 Sep 2005 | INR | 31.05 | 31.5 | 31 | 31 | 31 | -0.05 (-0.16%) | 152,195 |
12 Sep 2005 | INR | 30.9 | 31.5 | 30.7 | 31.05 | 31.05 | +0.6 (+1.97%) | 106,873 |
9 Sep 2005 | INR | 30.8 | 31.8 | 30.1 | 30.45 | 30.45 | -1 (-3.18%) | 155,484 |