Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | INR | 6,624 | 6,714 | 6,624 | 6,624 | 3,312 | +186 (+2.89%) | 109,053 |
29 Aug 2005 | INR | 6,711.6 | 6,711.6 | 6,438 | 6,438 | 3,219 | -138 (-2.10%) | 55,157 |
26 Aug 2005 | INR | 6,691.2 | 6,717.6 | 6,576 | 6,576 | 3,288 | -48 (-0.72%) | 57,107 |
25 Aug 2005 | INR | 6,624 | 6,693.6 | 6,624 | 6,624 | 3,312 | +290.4 (+4.59%) | 46,262 |
24 Aug 2005 | INR | 6,598.8 | 6,598.8 | 6,333.6 | 6,333.6 | 3,166.8 | -74.4 (-1.16%) | 49,404 |
23 Aug 2005 | INR | 6,612 | 6,720 | 6,408 | 6,408 | 3,204 | -146.4 (-2.23%) | 57,615 |
22 Aug 2005 | INR | 6,825.6 | 6,885.6 | 6,554.4 | 6,554.4 | 3,277.2 | -285.6 (-4.18%) | 64,340 |
19 Aug 2005 | INR | 6,958.8 | 6,960 | 6,840 | 6,840 | 3,420 | -54 (-0.78%) | 43,731 |
18 Aug 2005 | INR | 7,101.6 | 7,101.6 | 6,894 | 6,894 | 3,447 | -93.6 (-1.34%) | 58,003 |
17 Aug 2005 | INR | 6,987.6 | 7,140 | 6,987.6 | 6,987.6 | 3,493.8 | +54 (+0.78%) | 132,954 |
16 Aug 2005 | INR | 6,933.6 | 6,984 | 6,933.6 | 6,933.6 | 3,466.8 | +261.6 (+3.92%) | 119,045 |
12 Aug 2005 | INR | 6,832.8 | 6,835.2 | 6,672 | 6,672 | 3,336 | -73.2 (-1.09%) | 27,870 |
11 Aug 2005 | INR | 6,838.8 | 6,864 | 6,745.2 | 6,745.2 | 3,372.6 | -46.8 (-0.69%) | 57,793 |
10 Aug 2005 | INR | 6,792 | 6,837.6 | 6,792 | 6,792 | 3,396 | +144 (+2.17%) | 31,973 |
9 Aug 2005 | INR | 6,672 | 6,716.4 | 6,648 | 6,648 | 3,324 | -24 (-0.36%) | 27,409 |
8 Aug 2005 | INR | 6,744 | 6,812.4 | 6,672 | 6,672 | 3,336 | -22.8 (-0.34%) | 40,360 |
5 Aug 2005 | INR | 6,780 | 6,897.6 | 6,694.8 | 6,694.8 | 3,347.4 | -85.2 (-1.26%) | 47,427 |
4 Aug 2005 | INR | 6,816 | 6,852 | 6,780 | 6,780 | 3,390 | +12 (+0.18%) | 66,585 |
3 Aug 2005 | INR | 6,794.4 | 6,904.8 | 6,768 | 6,768 | 3,384 | -25.2 (-0.37%) | 37,360 |
2 Aug 2005 | INR | 6,864 | 6,937.2 | 6,793.2 | 6,793.2 | 3,396.6 | +10.8 (+0.16%) | 80,383 |
1 Aug 2005 | INR | 6,801.6 | 6,840 | 6,782.4 | 6,782.4 | 3,391.2 | -9.6 (-0.14%) | 55,208 |
29 Jul 2005 | INR | 6,792 | 6,838.8 | 6,792 | 6,792 | 3,396 | +32.4 (+0.48%) | 58,560 |
27 Jul 2005 | INR | 6,883.2 | 6,883.2 | 6,759.6 | 6,759.6 | 3,379.8 | -20.4 (-0.30%) | 67,564 |
26 Jul 2005 | INR | 6,912 | 6,952.8 | 6,780 | 6,780 | 3,390 | -69.6 (-1.02%) | 90,826 |
25 Jul 2005 | INR | 7,272 | 7,339.2 | 6,849.6 | 6,849.6 | 3,424.8 | -332.4 (-4.63%) | 197,606 |
22 Jul 2005 | INR | 7,182 | 7,272 | 7,182 | 7,182 | 3,591 | +414 (+6.12%) | 405,382 |
21 Jul 2005 | INR | 6,856.8 | 7,152 | 6,768 | 6,768 | 3,384 | -44.4 (-0.65%) | 468,618 |
20 Jul 2005 | INR | 6,840 | 6,900 | 6,812.4 | 6,812.4 | 3,406.2 | +44.4 (+0.66%) | 78,361 |
19 Jul 2005 | INR | 6,798 | 6,840 | 6,768 | 6,768 | 3,384 | +74.4 (+1.11%) | 96,745 |
18 Jul 2005 | INR | 6,696 | 6,840 | 6,693.6 | 6,693.6 | 3,346.8 | +105.6 (+1.60%) | 147,354 |