Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | INR | 6,912 | 7,080 | 6,912 | 6,912 | 3,456 | +72 (+1.05%) | 528,041 |
22 Apr 2005 | INR | 6,840 | 6,960 | 6,840 | 6,840 | 3,420 | +196.8 (+2.96%) | 603,566 |
21 Apr 2005 | INR | 6,643.2 | 6,708 | 6,643.2 | 6,643.2 | 3,321.6 | +222 (+3.46%) | 808,569 |
20 Apr 2005 | INR | 6,421.2 | 6,528 | 6,421.2 | 6,421.2 | 3,210.6 | +349.2 (+5.75%) | 1,461,314 |
19 Apr 2005 | INR | 6,480 | 6,628.8 | 6,072 | 6,072 | 3,036 | -408 (-6.30%) | 330,662 |
18 Apr 2005 | INR | 6,480 | 6,516 | 6,480 | 6,480 | 3,240 | +50.4 (+0.78%) | 658,776 |
15 Apr 2005 | INR | 6,600 | 6,720 | 6,429.6 | 6,429.6 | 3,214.8 | -416.4 (-6.08%) | 478,368 |
13 Apr 2005 | INR | 7,142.4 | 7,196.4 | 6,846 | 6,846 | 3,423 | -232.8 (-3.29%) | 344,535 |
12 Apr 2005 | INR | 7,306.8 | 7,306.8 | 7,078.8 | 7,078.8 | 3,539.4 | +39.6 (+0.56%) | 528,105 |
11 Apr 2005 | INR | 7,116 | 7,296 | 7,039.2 | 7,039.2 | 3,519.6 | -40.8 (-0.58%) | 576,030 |
8 Apr 2005 | INR | 7,152 | 7,432.8 | 7,080 | 7,080 | 3,540 | -36 (-0.51%) | 1,047,335 |
7 Apr 2005 | INR | 7,394.4 | 7,624.8 | 7,116 | 7,116 | 3,558 | -258 (-3.50%) | 848,482 |
6 Apr 2005 | INR | 7,374 | 7,512 | 7,374 | 7,374 | 3,687 | +678 (+10.13%) | 753,107 |
5 Apr 2005 | INR | 6,928.8 | 7,048.8 | 6,696 | 6,696 | 3,348 | -170.4 (-2.48%) | 324,071 |
4 Apr 2005 | INR | 7,024.8 | 7,104 | 6,866.4 | 6,866.4 | 3,433.2 | -92.4 (-1.33%) | 430,773 |
1 Apr 2005 | INR | 6,958.8 | 7,270.8 | 6,958.8 | 6,958.8 | 3,479.4 | +322.8 (+4.86%) | 1,101,591 |
31 Mar 2005 | INR | 6,636 | 6,720 | 6,636 | 6,636 | 3,318 | +124.8 (+1.92%) | 387,446 |
30 Mar 2005 | INR | 6,511.2 | 6,552 | 6,511.2 | 6,511.2 | 3,255.6 | +345.6 (+5.61%) | 508,453 |
29 Mar 2005 | INR | 6,480 | 6,480 | 6,165.6 | 6,165.6 | 3,082.8 | -196.8 (-3.09%) | 296,148 |
28 Mar 2005 | INR | 6,362.4 | 6,549.6 | 6,362.4 | 6,362.4 | 3,181.2 | +98.4 (+1.57%) | 626,525 |
24 Mar 2005 | INR | 6,264 | 6,288 | 6,264 | 6,264 | 3,132 | +502.8 (+8.73%) | 645,154 |
23 Mar 2005 | INR | 6,146.4 | 6,216 | 5,761.2 | 5,761.2 | 2,880.6 | -358.8 (-5.86%) | 144,206 |
22 Mar 2005 | INR | 6,189.6 | 6,189.6 | 6,120 | 6,120 | 3,060 | -3.6 (-0.06%) | 193,587 |
21 Mar 2005 | INR | 6,225.6 | 6,310.8 | 6,123.6 | 6,123.6 | 3,061.8 | -92.4 (-1.49%) | 282,301 |
18 Mar 2005 | INR | 6,216 | 6,216 | 6,216 | 6,216 | 3,108 | +244.8 (+4.10%) | 223,472 |
17 Mar 2005 | INR | 6,144 | 6,189.6 | 5,971.2 | 5,971.2 | 2,985.6 | -124.8 (-2.05%) | 114,563 |
16 Mar 2005 | INR | 6,169.2 | 6,288 | 6,096 | 6,096 | 3,048 | -36 (-0.59%) | 153,224 |
15 Mar 2005 | INR | 6,168 | 6,288 | 6,132 | 6,132 | 3,066 | -24 (-0.39%) | 250,910 |
14 Mar 2005 | INR | 6,156 | 6,187.2 | 6,156 | 6,156 | 3,078 | +132 (+2.19%) | 253,873 |
11 Mar 2005 | INR | 6,192 | 6,288 | 6,024 | 6,024 | 3,012 | -120 (-1.95%) | 374,504 |