Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | INR | 0 | 0 | 0 | 630.65 | 126.13 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 630.05 | 642 | 626 | 630.65 | 126.13 | -14 (-2.17%) | 1,265 |
26 Jul 2005 | INR | 655 | 665 | 625 | 644.65 | 128.93 | -15.35 (-2.33%) | 21,885 |
25 Jul 2005 | INR | 642.5 | 660 | 629 | 660 | 132 | +18 (+2.80%) | 14,130 |
22 Jul 2005 | INR | 656 | 668 | 642 | 642 | 128.4 | -8.25 (-1.27%) | 1,670 |
21 Jul 2005 | INR | 700 | 700 | 650 | 650.25 | 130.05 | -7.75 (-1.18%) | 1,945 |
20 Jul 2005 | INR | 654 | 658 | 648 | 658 | 131.6 | -2 (-0.30%) | 595 |
19 Jul 2005 | INR | 640 | 660 | 640 | 660 | 132 | +10 (+1.54%) | 2,290 |
18 Jul 2005 | INR | 643 | 650 | 643 | 650 | 130 | +2 (+0.31%) | 670 |
15 Jul 2005 | INR | 650 | 650 | 647 | 648 | 129.6 | +7 (+1.09%) | 395 |
14 Jul 2005 | INR | 641.3 | 659 | 640 | 641 | 128.2 | -9 (-1.38%) | 3,670 |
13 Jul 2005 | INR | 649 | 650 | 641.25 | 650 | 130 | -10 (-1.52%) | 940 |
12 Jul 2005 | INR | 669.9 | 670 | 649 | 660 | 132 | +3 (+0.46%) | 3,730 |
11 Jul 2005 | INR | 648 | 661 | 648 | 657 | 131.4 | -8 (-1.20%) | 2,815 |
8 Jul 2005 | INR | 660.95 | 665 | 635 | 665 | 133 | +38 (+6.06%) | 3,795 |
7 Jul 2005 | INR | 650 | 659 | 627 | 627 | 125.4 | -33 (-5%) | 5,035 |
6 Jul 2005 | INR | 638 | 668 | 638 | 660 | 132 | +30 (+4.76%) | 17,310 |
5 Jul 2005 | INR | 631 | 640 | 630 | 630 | 126 | -5 (-0.79%) | 3,110 |
4 Jul 2005 | INR | 640 | 647 | 635 | 635 | 127 | -5 (-0.78%) | 6,415 |
1 Jul 2005 | INR | 630 | 645 | 620.1 | 640 | 128 | +3.4 (+0.53%) | 3,270 |
30 Jun 2005 | INR | 620 | 650 | 615 | 636.6 | 127.32 | +6.6 (+1.05%) | 13,305 |
29 Jun 2005 | INR | 640 | 640 | 613.5 | 630 | 126 | -3.5 (-0.55%) | 400 |
28 Jun 2005 | INR | 647.95 | 647.95 | 607 | 633.5 | 126.7 | +3.5 (+0.56%) | 3,860 |
27 Jun 2005 | INR | 635 | 640 | 625 | 630 | 126 | 0.0 (0.0%) | 11,430 |
24 Jun 2005 | INR | 606.05 | 635 | 604 | 630 | 126 | +23.75 (+3.92%) | 20,870 |
23 Jun 2005 | INR | 612.05 | 612.05 | 606.25 | 606.25 | 121.25 | -23.75 (-3.77%) | 4,090 |
22 Jun 2005 | INR | 634 | 634 | 604 | 630 | 126 | +2 (+0.32%) | 11,510 |
21 Jun 2005 | INR | 670 | 670 | 608.5 | 628 | 125.6 | -2 (-0.32%) | 33,500 |
20 Jun 2005 | INR | 660 | 660 | 590 | 630 | 126 | -19.5 (-3.00%) | 16,215 |
17 Jun 2005 | INR | 636.5 | 649.5 | 620 | 649.5 | 129.9 | +4.5 (+0.70%) | 3,450 |