Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | INR | 1,251 | 1,315 | 1,251 | 1,288 | 1,288 | -0.4 (-0.03%) | 374,140 |
19 Jul 2005 | INR | 1,335 | 1,348 | 1,278.4 | 1,288.4 | 1,288.4 | -23.8 (-1.81%) | 813,940 |
18 Jul 2005 | INR | 1,249.8 | 1,340 | 1,232 | 1,312.2 | 1,312.2 | +81 (+6.58%) | 1,430,360 |
15 Jul 2005 | INR | 1,159 | 1,249 | 1,155 | 1,231.2 | 1,231.2 | +79.2 (+6.88%) | 1,190,140 |
14 Jul 2005 | INR | 1,152 | 1,159 | 1,135 | 1,152 | 1,152 | +2.6 (+0.23%) | 255,320 |
13 Jul 2005 | INR | 1,143 | 1,154 | 1,137 | 1,149.4 | 1,149.4 | +17.6 (+1.56%) | 341,860 |
12 Jul 2005 | INR | 1,100 | 1,146 | 1,100 | 1,131.8 | 1,131.8 | +7.8 (+0.69%) | 269,540 |
11 Jul 2005 | INR | 1,121.2 | 1,130 | 1,118 | 1,124 | 1,124 | +3.8 (+0.34%) | 175,780 |
8 Jul 2005 | INR | 1,130 | 1,135 | 1,111 | 1,120.2 | 1,120.2 | +17.4 (+1.58%) | 179,520 |
7 Jul 2005 | INR | 1,143 | 1,154 | 1,095 | 1,102.8 | 1,102.8 | -33.8 (-2.97%) | 488,680 |
6 Jul 2005 | INR | 1,149.8 | 1,149.8 | 1,095 | 1,136.6 | 1,136.6 | +41.8 (+3.82%) | 1,046,020 |
5 Jul 2005 | INR | 1,070 | 1,127 | 1,062 | 1,094.8 | 1,094.8 | +37.4 (+3.54%) | 983,840 |
4 Jul 2005 | INR | 1,050 | 1,069 | 1,045 | 1,057.4 | 1,057.4 | +4.4 (+0.42%) | 231,900 |
1 Jul 2005 | INR | 1,036 | 1,057 | 1,036 | 1,053 | 1,053 | +8.8 (+0.84%) | 200,500 |
30 Jun 2005 | INR | 1,065 | 1,065 | 1,035 | 1,044.2 | 1,044.2 | -6.4 (-0.61%) | 220,860 |
29 Jun 2005 | INR | 1,060 | 1,069 | 1,046.2 | 1,050.6 | 1,050.6 | -1.4 (-0.13%) | 341,780 |
28 Jun 2005 | INR | 1,074.4 | 1,074.4 | 1,045 | 1,052 | 1,052 | -12.8 (-1.20%) | 78,700 |
27 Jun 2005 | INR | 1,067.6 | 1,080 | 1,060 | 1,064.8 | 1,064.8 | -8.4 (-0.78%) | 79,000 |
24 Jun 2005 | INR | 1,073 | 1,075 | 1,064.2 | 1,073.2 | 1,073.2 | +7.2 (+0.68%) | 332,320 |
23 Jun 2005 | INR | 1,074.8 | 1,075 | 1,060 | 1,066 | 1,066 | +1.6 (+0.15%) | 62,280 |
22 Jun 2005 | INR | 1,074 | 1,085 | 1,061 | 1,064.4 | 1,064.4 | -0.4 (-0.04%) | 345,820 |
21 Jun 2005 | INR | 1,084 | 1,084 | 1,061.6 | 1,064.8 | 1,064.8 | +1.8 (+0.17%) | 72,400 |
20 Jun 2005 | INR | 1,065 | 1,075 | 1,046 | 1,063 | 1,063 | +1.6 (+0.15%) | 159,440 |
17 Jun 2005 | INR | 1,087 | 1,087 | 1,060 | 1,061.4 | 1,061.4 | -23.8 (-2.19%) | 215,240 |
16 Jun 2005 | INR | 1,099 | 1,100 | 1,076 | 1,085.2 | 1,085.2 | -3.8 (-0.35%) | 277,160 |
15 Jun 2005 | INR | 1,070.6 | 1,095 | 1,057 | 1,089 | 1,089 | +18 (+1.68%) | 192,360 |
14 Jun 2005 | INR | 1,065 | 1,090 | 1,060.2 | 1,071 | 1,071 | +4.6 (+0.43%) | 186,080 |
13 Jun 2005 | INR | 1,070 | 1,075 | 1,063 | 1,066.4 | 1,066.4 | +2.2 (+0.21%) | 67,000 |
10 Jun 2005 | INR | 1,078 | 1,082 | 1,060 | 1,064.2 | 1,064.2 | -9.6 (-0.89%) | 123,640 |
9 Jun 2005 | INR | 1,093.8 | 1,093.8 | 1,070 | 1,073.8 | 1,073.8 | -6.2 (-0.57%) | 151,900 |