Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | INR | 2,460 | 2,476 | 2,420.5 | 2,461.1 | 246.11 | +2.5 (+0.10%) | 90,200 |
30 May 2005 | INR | 2,422 | 2,472 | 2,416 | 2,458.6 | 245.86 | -6.1 (-0.25%) | 151,700 |
27 May 2005 | INR | 2,464.7 | 2,464.7 | 2,464.7 | 2,464.7 | 246.47 | 0.0 (0.0%) | 0 |
26 May 2005 | INR | 2,412 | 2,500 | 2,380.2 | 2,464.7 | 246.47 | +37.6 (+1.55%) | 541,300 |
25 May 2005 | INR | 2,412 | 2,455.5 | 2,412 | 2,427.1 | 242.71 | +11.7 (+0.48%) | 187,900 |
24 May 2005 | INR | 2,380 | 2,450 | 2,380 | 2,415.4 | 241.54 | -15 (-0.62%) | 304,600 |
23 May 2005 | INR | 2,428 | 2,459.8 | 2,400 | 2,430.4 | 243.04 | -1.9 (-0.08%) | 39,900 |
20 May 2005 | INR | 2,460 | 2,474 | 2,420.7 | 2,432.3 | 243.23 | -15.1 (-0.62%) | 105,800 |
19 May 2005 | INR | 2,370.5 | 2,479.4 | 2,370.5 | 2,447.4 | 244.74 | +94.5 (+4.02%) | 198,600 |
18 May 2005 | INR | 2,352.9 | 2,352.9 | 2,352.9 | 2,352.9 | 235.29 | 0.0 (0.0%) | 0 |
17 May 2005 | INR | 2,344 | 2,378 | 2,330 | 2,352.9 | 235.29 | -27.6 (-1.16%) | 195,000 |
16 May 2005 | INR | 2,274 | 2,390 | 2,274 | 2,380.5 | 238.05 | +99.9 (+4.38%) | 107,300 |
13 May 2005 | INR | 2,290 | 2,290 | 2,263.2 | 2,280.6 | 228.06 | +0.2 (+0.01%) | 36,500 |
12 May 2005 | INR | 2,284 | 2,298 | 2,243 | 2,280.4 | 228.04 | +30.2 (+1.34%) | 123,800 |
11 May 2005 | INR | 2,250 | 2,269 | 2,202 | 2,250.2 | 225.02 | +8 (+0.36%) | 248,400 |
10 May 2005 | INR | 2,232 | 2,255.5 | 2,232 | 2,242.2 | 224.22 | -3.4 (-0.15%) | 73,900 |
9 May 2005 | INR | 2,250 | 2,264 | 2,205.1 | 2,245.6 | 224.56 | +15.9 (+0.71%) | 77,200 |
6 May 2005 | INR | 2,130.2 | 2,242 | 2,040 | 2,229.7 | 222.97 | +9.4 (+0.42%) | 86,400 |
5 May 2005 | INR | 2,194 | 2,235 | 2,190 | 2,220.3 | 222.03 | +41 (+1.88%) | 86,400 |
4 May 2005 | INR | 2,219.6 | 2,219.6 | 2,162.5 | 2,179.3 | 217.93 | -3.6 (-0.16%) | 107,300 |
3 May 2005 | INR | 2,220 | 2,248 | 2,172.1 | 2,182.9 | 218.29 | -25.9 (-1.17%) | 165,200 |
2 May 2005 | INR | 2,160 | 2,216 | 2,158 | 2,208.8 | 220.88 | +43.4 (+2.00%) | 96,900 |
29 Apr 2005 | INR | 2,184.2 | 2,184.2 | 2,150 | 2,165.4 | 216.54 | -27.4 (-1.25%) | 139,800 |
28 Apr 2005 | INR | 2,168 | 2,208.1 | 2,160.2 | 2,192.8 | 219.28 | +11.4 (+0.52%) | 214,800 |
27 Apr 2005 | INR | 2,152 | 2,190 | 2,140.7 | 2,181.4 | 218.14 | +18 (+0.83%) | 86,400 |
26 Apr 2005 | INR | 2,144 | 2,170 | 2,134.5 | 2,163.4 | 216.34 | +18.7 (+0.87%) | 44,800 |
25 Apr 2005 | INR | 2,189.9 | 2,189.9 | 2,128.1 | 2,144.7 | 214.47 | -15.6 (-0.72%) | 19,000 |
22 Apr 2005 | INR | 2,122 | 2,168 | 2,122 | 2,160.3 | 216.03 | -2.6 (-0.12%) | 80,800 |
21 Apr 2005 | INR | 2,136 | 2,169 | 2,136 | 2,162.9 | 216.29 | +2.9 (+0.13%) | 27,900 |
20 Apr 2005 | INR | 2,120 | 2,164 | 2,100.4 | 2,160 | 216 | +38.4 (+1.81%) | 73,200 |