Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2005 | INR | 18.1 | 19 | 18 | 18.65 | 9.325 | +0.3 (+1.63%) | 14,500 |
19 Apr 2005 | INR | 19.5 | 19.8 | 18.1 | 18.35 | 9.175 | -0.8 (-4.18%) | 72,800 |
18 Apr 2005 | INR | 20 | 20 | 19.1 | 19.15 | 9.575 | -0.85 (-4.25%) | 21,400 |
15 Apr 2005 | INR | 20 | 20.5 | 19.75 | 20 | 10 | -0.25 (-1.23%) | 15,000 |
14 Apr 2005 | INR | 0 | 0 | 0 | 20.25 | 10.125 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 20.6 | 21 | 20.05 | 20.25 | 10.125 | -0.8 (-3.80%) | 23,700 |
12 Apr 2005 | INR | 20.1 | 21.4 | 19.7 | 21.05 | 10.525 | +0.75 (+3.69%) | 32,300 |
11 Apr 2005 | INR | 20.5 | 21.25 | 20.1 | 20.3 | 10.15 | -0.35 (-1.69%) | 17,100 |
8 Apr 2005 | INR | 20.25 | 21.9 | 20.25 | 20.65 | 10.325 | -0.2 (-0.96%) | 17,000 |
7 Apr 2005 | INR | 21.95 | 22 | 20.4 | 20.85 | 10.425 | -0.55 (-2.57%) | 78,400 |
6 Apr 2005 | INR | 21.5 | 21.5 | 20.75 | 21.4 | 10.7 | +0.1 (+0.47%) | 14,600 |
5 Apr 2005 | INR | 22.25 | 22.25 | 20.05 | 21.3 | 10.65 | -0.9 (-4.05%) | 38,100 |
4 Apr 2005 | INR | 22.5 | 24.9 | 22 | 22.2 | 11.1 | -0.45 (-1.99%) | 81,400 |
1 Apr 2005 | INR | 22.3 | 23 | 21.1 | 22.65 | 11.325 | +1 (+4.62%) | 61,300 |
31 Mar 2005 | INR | 21 | 22.25 | 20.85 | 21.65 | 10.825 | +0.45 (+2.12%) | 39,100 |
30 Mar 2005 | INR | 21.35 | 21.5 | 20.2 | 21.2 | 10.6 | +0.1 (+0.47%) | 11,300 |
29 Mar 2005 | INR | 21.5 | 21.5 | 20.75 | 21.1 | 10.55 | -0.8 (-3.65%) | 58,800 |
28 Mar 2005 | INR | 23.85 | 23.85 | 21.5 | 21.9 | 10.95 | -1.15 (-4.99%) | 48,400 |
25 Mar 2005 | INR | 0 | 0 | 0 | 23.05 | 11.525 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 24.8 | 24.8 | 22.45 | 23.05 | 11.525 | -1.85 (-7.43%) | 79,600 |
23 Mar 2005 | INR | 28.25 | 28.3 | 24.55 | 24.9 | 12.45 | -1.2 (-4.60%) | 66,500 |
22 Mar 2005 | INR | 26.3 | 26.3 | 23.3 | 26.1 | 13.05 | +2.15 (+8.98%) | 287,800 |
21 Mar 2005 | INR | 23.25 | 23.95 | 22.8 | 23.95 | 11.975 | +2.15 (+9.86%) | 92,800 |
18 Mar 2005 | INR | 22.35 | 22.9 | 21.45 | 21.8 | 10.9 | -1 (-4.39%) | 32,500 |
17 Mar 2005 | INR | 23 | 25 | 22.65 | 22.8 | 11.4 | -0.85 (-3.59%) | 150,000 |
16 Mar 2005 | INR | 23 | 24.6 | 22.3 | 23.65 | 11.825 | +0.6 (+2.60%) | 78,900 |
15 Mar 2005 | INR | 23.4 | 23.85 | 21.5 | 23.05 | 11.525 | +0.75 (+3.36%) | 101,600 |
14 Mar 2005 | INR | 22 | 22.95 | 22 | 22.3 | 11.15 | -1.2 (-5.11%) | 65,500 |
11 Mar 2005 | INR | 24.75 | 24.75 | 23 | 23.5 | 11.75 | -0.4 (-1.67%) | 64,900 |
10 Mar 2005 | INR | 22.8 | 24.75 | 22.8 | 23.9 | 11.95 | -0.1 (-0.42%) | 32,200 |