Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | INR | 38.8 | 38.8 | 35.45 | 37.9 | 37.9 | +1.4 (+3.84%) | 50,080 |
25 Oct 2005 | INR | 36.5 | 36.5 | 33.6 | 36.5 | 36.5 | +2 (+5.80%) | 17 |
24 Oct 2005 | INR | 0 | 0 | 0 | 34.5 | 34.5 | 0.0 (0.0%) | 0 |
21 Oct 2005 | INR | 32.05 | 36.9 | 32.05 | 34.5 | 34.5 | -0.1 (-0.29%) | 1,057 |
20 Oct 2005 | INR | 37.95 | 37.95 | 34.6 | 34.6 | 34.6 | -1.9 (-5.21%) | 2,202 |
19 Oct 2005 | INR | 38 | 38 | 36.5 | 36.5 | 36.5 | -1.75 (-4.58%) | 1,700 |
18 Oct 2005 | INR | 37.95 | 40 | 37.95 | 38.25 | 38.25 | -0.2 (-0.52%) | 300 |
17 Oct 2005 | INR | 40.4 | 40.4 | 38.3 | 38.45 | 38.45 | -0.8 (-2.04%) | 240 |
14 Oct 2005 | INR | 42.5 | 42.5 | 39.25 | 39.25 | 39.25 | +0.15 (+0.38%) | 387 |
13 Oct 2005 | INR | 40 | 42.5 | 39.1 | 39.1 | 39.1 | -0.9 (-2.25%) | 702 |
12 Oct 2005 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 39.55 | 41.8 | 39 | 40 | 40 | -1 (-2.44%) | 981 |
10 Oct 2005 | INR | 41.1 | 41.1 | 41 | 41 | 41 | -0.9 (-2.15%) | 1,455 |
7 Oct 2005 | INR | 44.95 | 44.95 | 41.7 | 41.9 | 41.9 | -0.15 (-0.36%) | 8,429 |
6 Oct 2005 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.3 (-3.00%) | 100 |
5 Oct 2005 | INR | 47.25 | 47.25 | 43.35 | 43.35 | 43.35 | -0.4 (-0.91%) | 2,788 |
4 Oct 2005 | INR | 43.1 | 45.15 | 43 | 43.75 | 43.75 | +1.55 (+3.67%) | 3,055 |
3 Oct 2005 | INR | 45.45 | 45.45 | 42.2 | 42.2 | 42.2 | -0.95 (-2.20%) | 513 |
30 Sep 2005 | INR | 45.75 | 45.9 | 42.3 | 43.15 | 43.15 | -0.6 (-1.37%) | 10,176 |
29 Sep 2005 | INR | 51 | 51 | 43.75 | 43.75 | 43.75 | -5.25 (-10.71%) | 13,756 |
28 Sep 2005 | INR | 47 | 49.2 | 47 | 49 | 49 | +1 (+2.08%) | 2,215 |
27 Sep 2005 | INR | 51 | 51 | 47.55 | 48 | 48 | 0.0 (0.0%) | 941 |
26 Sep 2005 | INR | 48.5 | 48.8 | 46.85 | 48 | 48 | +2.7 (+5.96%) | 915 |
23 Sep 2005 | INR | 46 | 46 | 43.5 | 45.3 | 45.3 | +0.4 (+0.89%) | 3,794 |
22 Sep 2005 | INR | 54.35 | 54.35 | 44.6 | 44.9 | 44.9 | -6.1 (-11.96%) | 7,875 |
21 Sep 2005 | INR | 54 | 54.5 | 48.2 | 51 | 51 | -3.65 (-6.68%) | 10,925 |
20 Sep 2005 | INR | 55 | 56.1 | 53.3 | 54.65 | 54.65 | -1.15 (-2.06%) | 6,820 |
19 Sep 2005 | INR | 57 | 58.4 | 55 | 55.8 | 55.8 | -1 (-1.76%) | 19,435 |
16 Sep 2005 | INR | 54.5 | 58.4 | 54.05 | 56.8 | 56.8 | +3.05 (+5.67%) | 54,446 |
15 Sep 2005 | INR | 56 | 56.8 | 53.2 | 53.75 | 53.75 | -1.05 (-1.92%) | 18,645 |