Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | INR | 54.5 | 54.5 | 53.6 | 54.1 | 54.1 | +0.35 (+0.65%) | 67,050 |
11 Jul 2005 | INR | 54.4 | 54.4 | 53.3 | 53.75 | 53.75 | -0.1 (-0.19%) | 57,620 |
8 Jul 2005 | INR | 54.5 | 54.5 | 53.15 | 53.85 | 53.85 | +0.55 (+1.03%) | 77,918 |
7 Jul 2005 | INR | 54 | 54.7 | 53 | 53.3 | 53.3 | -0.5 (-0.93%) | 50,395 |
6 Jul 2005 | INR | 53.5 | 55.85 | 53.1 | 53.8 | 53.8 | +0.35 (+0.65%) | 111,848 |
5 Jul 2005 | INR | 54.8 | 55.9 | 52.5 | 53.45 | 53.45 | -0.6 (-1.11%) | 107,149 |
4 Jul 2005 | INR | 54 | 54.55 | 53.5 | 54.05 | 54.05 | +0.7 (+1.31%) | 73,447 |
1 Jul 2005 | INR | 53.1 | 53.5 | 52.05 | 53.35 | 53.35 | -0.1 (-0.19%) | 30,645 |
30 Jun 2005 | INR | 54.2 | 54.2 | 52.9 | 53.45 | 53.45 | -0.45 (-0.83%) | 148,577 |
29 Jun 2005 | INR | 52 | 54.5 | 50.7 | 53.9 | 53.9 | +3.05 (+6.00%) | 193,989 |
28 Jun 2005 | INR | 53.15 | 53.15 | 49.7 | 50.85 | 50.85 | -2.15 (-4.06%) | 127,884 |
27 Jun 2005 | INR | 54.2 | 54.2 | 52.6 | 53 | 53 | -0.75 (-1.40%) | 79,467 |
24 Jun 2005 | INR | 52 | 54.5 | 52 | 53.75 | 53.75 | +0.45 (+0.84%) | 82,581 |
23 Jun 2005 | INR | 53.5 | 55 | 52.55 | 53.3 | 53.3 | +0.4 (+0.76%) | 127,062 |
22 Jun 2005 | INR | 53.65 | 55.5 | 52.2 | 52.9 | 52.9 | -0.45 (-0.84%) | 90,227 |
21 Jun 2005 | INR | 53.7 | 54.2 | 52.9 | 53.35 | 53.35 | -0.3 (-0.56%) | 131,448 |
20 Jun 2005 | INR | 57 | 57.95 | 52.9 | 53.65 | 53.65 | -2.45 (-4.37%) | 180,697 |
17 Jun 2005 | INR | 59.1 | 59.1 | 55 | 56.1 | 56.1 | -2.35 (-4.02%) | 139,737 |
16 Jun 2005 | INR | 59.9 | 61 | 58 | 58.45 | 58.45 | -0.95 (-1.60%) | 306,177 |
15 Jun 2005 | INR | 58.95 | 61.5 | 58.4 | 59.4 | 59.4 | +1 (+1.71%) | 588,499 |
14 Jun 2005 | INR | 58.05 | 61.9 | 55.55 | 58.4 | 58.4 | +0.2 (+0.34%) | 1,350,273 |
13 Jun 2005 | INR | 55.5 | 58.8 | 55.1 | 58.2 | 58.2 | +2.7 (+4.86%) | 756,206 |
10 Jun 2005 | INR | 57 | 57.25 | 55.25 | 55.5 | 55.5 | -1 (-1.77%) | 95,984 |
9 Jun 2005 | INR | 56.5 | 57.3 | 55.75 | 56.5 | 56.5 | +0.4 (+0.71%) | 101,503 |
8 Jun 2005 | INR | 55.65 | 57.3 | 55.5 | 56.1 | 56.1 | +0.05 (+0.09%) | 58,814 |
7 Jun 2005 | INR | 56.5 | 58.15 | 55.8 | 56.05 | 56.05 | -1.85 (-3.20%) | 78,624 |
6 Jun 2005 | INR | 0 | 0 | 0 | 57.9 | 57.9 | 0.0 (0.0%) | 0 |
3 Jun 2005 | INR | 0 | 0 | 0 | 57.9 | 57.9 | 0.0 (0.0%) | 0 |
2 Jun 2005 | INR | 57.15 | 60.25 | 56.75 | 57.9 | 57.9 | +1.5 (+2.66%) | 529,673 |
1 Jun 2005 | INR | 53.85 | 58 | 53.55 | 56.4 | 56.4 | +2.55 (+4.74%) | 179,812 |