Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | INR | 740 | 740 | 691.1 | 700 | 140 | -30.85 (-4.22%) | 8,635 |
19 Oct 2005 | INR | 737 | 760 | 715 | 730.85 | 146.17 | -46.15 (-5.94%) | 6,540 |
18 Oct 2005 | INR | 746 | 777 | 745.5 | 777 | 155.4 | +32 (+4.30%) | 5,255 |
17 Oct 2005 | INR | 763 | 763 | 745 | 745 | 149 | +5 (+0.68%) | 1,615 |
14 Oct 2005 | INR | 757 | 760 | 740 | 740 | 148 | -15 (-1.99%) | 4,600 |
13 Oct 2005 | INR | 790 | 790 | 755 | 755 | 151 | -14 (-1.82%) | 880 |
12 Oct 2005 | INR | 0 | 0 | 0 | 769 | 153.8 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 785 | 785 | 760 | 769 | 153.8 | -2 (-0.26%) | 4,835 |
10 Oct 2005 | INR | 790 | 790 | 770 | 771 | 154.2 | -14 (-1.78%) | 6,340 |
7 Oct 2005 | INR | 792 | 792 | 779 | 785 | 157 | -3.05 (-0.39%) | 3,705 |
6 Oct 2005 | INR | 794 | 799 | 788 | 788.05 | 157.61 | -2.05 (-0.26%) | 3,350 |
5 Oct 2005 | INR | 805 | 810 | 790.1 | 790.1 | 158.02 | -16.1 (-2.00%) | 5,385 |
4 Oct 2005 | INR | 808 | 808 | 788 | 806.2 | 161.24 | +13.2 (+1.66%) | 5,205 |
3 Oct 2005 | INR | 774.8 | 795 | 774.8 | 793 | 158.6 | +13 (+1.67%) | 3,875 |
30 Sep 2005 | INR | 798 | 799 | 770 | 780 | 156 | -20 (-2.50%) | 4,935 |
29 Sep 2005 | INR | 815 | 815 | 787.1 | 800 | 160 | -2 (-0.25%) | 6,910 |
28 Sep 2005 | INR | 797 | 818 | 797 | 802 | 160.4 | +29 (+3.75%) | 10,595 |
27 Sep 2005 | INR | 755 | 778.5 | 755 | 773 | 154.6 | +21.7 (+2.89%) | 11,570 |
26 Sep 2005 | INR | 755 | 760 | 740 | 751.3 | 150.26 | -23.6 (-3.05%) | 8,610 |
23 Sep 2005 | INR | 710 | 774.9 | 690 | 774.9 | 154.98 | +69.9 (+9.91%) | 6,245 |
22 Sep 2005 | INR | 711 | 718 | 700 | 705 | 141 | -5.05 (-0.71%) | 12,245 |
21 Sep 2005 | INR | 710 | 750 | 705 | 710.05 | 142.01 | -37.45 (-5.01%) | 4,620 |
20 Sep 2005 | INR | 755 | 755 | 725 | 747.5 | 149.5 | +6.5 (+0.88%) | 12,215 |
19 Sep 2005 | INR | 748 | 749 | 740 | 741 | 148.2 | -26 (-3.39%) | 2,845 |
16 Sep 2005 | INR | 739.8 | 767 | 739 | 767 | 153.4 | +27.85 (+3.77%) | 11,490 |
15 Sep 2005 | INR | 735 | 745 | 730.15 | 739.15 | 147.83 | +9.15 (+1.25%) | 791,235 |
14 Sep 2005 | INR | 755 | 755 | 730 | 730 | 146 | 0.0 (0.0%) | 4,305 |
13 Sep 2005 | INR | 730 | 737 | 727 | 730 | 146 | -6.1 (-0.83%) | 41,465 |
12 Sep 2005 | INR | 739 | 745 | 731.55 | 736.1 | 147.22 | +7.1 (+0.97%) | 2,900 |
9 Sep 2005 | INR | 733.8 | 735 | 720 | 729 | 145.8 | +2.9 (+0.40%) | 3,020 |