Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | INR | 140 | 141.9 | 137.5 | 139.95 | 27.99 | +0.55 (+0.39%) | 1,286,500 |
31 Aug 2005 | INR | 141.9 | 141.9 | 139.25 | 139.4 | 27.88 | -0.8 (-0.57%) | 288,720 |
30 Aug 2005 | INR | 142.25 | 142.25 | 139.2 | 140.2 | 28.04 | +0.15 (+0.11%) | 469,950 |
29 Aug 2005 | INR | 139.45 | 140.5 | 138 | 140.05 | 28.01 | +0.6 (+0.43%) | 200,285 |
26 Aug 2005 | INR | 140 | 140.9 | 138.55 | 139.45 | 27.89 | -0.55 (-0.39%) | 256,240 |
25 Aug 2005 | INR | 138.5 | 140.45 | 138 | 140 | 28 | +1.45 (+1.05%) | 165,835 |
24 Aug 2005 | INR | 138.5 | 139.5 | 137.8 | 138.55 | 27.71 | +0.3 (+0.22%) | 255,985 |
23 Aug 2005 | INR | 139 | 141.8 | 137.15 | 138.25 | 27.65 | -0.9 (-0.65%) | 309,295 |
22 Aug 2005 | INR | 141.95 | 141.95 | 138.5 | 139.15 | 27.83 | -0.45 (-0.32%) | 252,780 |
19 Aug 2005 | INR | 139.5 | 142.25 | 139.5 | 139.6 | 27.92 | +0.15 (+0.11%) | 120,840 |
18 Aug 2005 | INR | 142.05 | 142.35 | 139.25 | 139.45 | 27.89 | -2.2 (-1.55%) | 148,300 |
17 Aug 2005 | INR | 139.1 | 147 | 138.75 | 141.65 | 28.33 | +2.3 (+1.65%) | 474,540 |
16 Aug 2005 | INR | 139 | 141 | 138.9 | 139.35 | 27.87 | +0.3 (+0.22%) | 248,620 |
12 Aug 2005 | INR | 139.6 | 140.7 | 138 | 139.05 | 27.81 | -1.05 (-0.75%) | 294,305 |
11 Aug 2005 | INR | 140.1 | 141.5 | 139.7 | 140.1 | 28.02 | +0.2 (+0.14%) | 163,725 |
10 Aug 2005 | INR | 140 | 141.7 | 138 | 139.9 | 27.98 | -0.1 (-0.07%) | 156,220 |
9 Aug 2005 | INR | 138.6 | 141.4 | 138.6 | 140 | 28 | +0.35 (+0.25%) | 233,230 |
8 Aug 2005 | INR | 142 | 142 | 139 | 139.65 | 27.93 | -0.95 (-0.68%) | 217,825 |
5 Aug 2005 | INR | 143 | 145 | 139.9 | 140.6 | 28.12 | -2.05 (-1.44%) | 312,445 |
4 Aug 2005 | INR | 140.5 | 144.4 | 140.5 | 142.65 | 28.53 | +2.45 (+1.75%) | 437,530 |
3 Aug 2005 | INR | 142.5 | 149 | 139 | 140.2 | 28.04 | -0.2 (-0.14%) | 340,070 |
2 Aug 2005 | INR | 136.75 | 141.3 | 136.7 | 140.4 | 28.08 | +4 (+2.93%) | 337,520 |
1 Aug 2005 | INR | 140 | 140 | 135.05 | 136.4 | 27.28 | -0.9 (-0.66%) | 348,350 |
29 Jul 2005 | INR | 138 | 141.95 | 135 | 137.3 | 27.46 | -558.2 (-80.26%) | 252,240 |
28 Jul 2005 | INR | 695.5 | 695.5 | 695.5 | 695.5 | 139.1 | +556.4 (+400.00%) | 0 |
27 Jul 2005 | INR | 140 | 140.4 | 138.4 | 139.1 | 27.82 | -1.75 (-1.24%) | 175,215 |
26 Jul 2005 | INR | 140.1 | 143 | 140.1 | 140.85 | 28.17 | -1.1 (-0.77%) | 362,395 |
25 Jul 2005 | INR | 143 | 144 | 140.5 | 141.95 | 28.39 | -1.05 (-0.73%) | 596,960 |
22 Jul 2005 | INR | 142.5 | 144 | 142.5 | 143 | 28.6 | +0.9 (+0.63%) | 108,575 |
21 Jul 2005 | INR | 144.05 | 145 | 141.4 | 142.1 | 28.42 | -1.45 (-1.01%) | 184,675 |