Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2005 | INR | 1,025 | 1,085 | 1,015 | 1,059 | 1,059 | +45.2 (+4.46%) | 1,200,420 |
14 Mar 2005 | INR | 1,032 | 1,039.8 | 1,011 | 1,013.8 | 1,013.8 | -14.8 (-1.44%) | 427,180 |
11 Mar 2005 | INR | 1,039.8 | 1,045 | 1,021 | 1,028.6 | 1,028.6 | -0.2 (-0.02%) | 544,600 |
10 Mar 2005 | INR | 1,051 | 1,055 | 1,024.8 | 1,028.8 | 1,028.8 | -19.2 (-1.83%) | 695,980 |
9 Mar 2005 | INR | 1,050 | 1,074 | 1,031 | 1,048 | 1,048 | +7.2 (+0.69%) | 493,740 |
8 Mar 2005 | INR | 1,047 | 1,061 | 1,026 | 1,040.8 | 1,040.8 | -5.4 (-0.52%) | 433,300 |
7 Mar 2005 | INR | 1,065 | 1,068.8 | 1,042 | 1,046.2 | 1,046.2 | -12.2 (-1.15%) | 243,340 |
4 Mar 2005 | INR | 1,065 | 1,075 | 1,054.2 | 1,058.4 | 1,058.4 | -6.8 (-0.64%) | 237,100 |
3 Mar 2005 | INR | 1,054 | 1,069 | 1,049 | 1,065.2 | 1,065.2 | +22.8 (+2.19%) | 500,920 |
2 Mar 2005 | INR | 1,051.2 | 1,064 | 1,040 | 1,042.4 | 1,042.4 | -6.2 (-0.59%) | 487,980 |
1 Mar 2005 | INR | 1,064 | 1,070 | 1,045 | 1,048.6 | 1,048.6 | -1.6 (-0.15%) | 389,520 |
28 Feb 2005 | INR | 1,087 | 1,088 | 1,041.6 | 1,050.2 | 1,050.2 | -25.4 (-2.36%) | 278,640 |
25 Feb 2005 | INR | 1,060 | 1,080 | 1,052 | 1,075.6 | 1,075.6 | +25.6 (+2.44%) | 563,740 |
24 Feb 2005 | INR | 1,060 | 1,064.4 | 1,040 | 1,050 | 1,050 | +1.4 (+0.13%) | 600,440 |
23 Feb 2005 | INR | 1,070 | 1,079.8 | 1,042.2 | 1,048.6 | 1,048.6 | -26.6 (-2.47%) | 743,060 |
22 Feb 2005 | INR | 1,086 | 1,098 | 1,065 | 1,075.2 | 1,075.2 | -13.6 (-1.25%) | 446,300 |
21 Feb 2005 | INR | 1,112 | 1,112 | 1,080 | 1,088.8 | 1,088.8 | -8.2 (-0.75%) | 494,860 |
18 Feb 2005 | INR | 1,110 | 1,117 | 1,090 | 1,097 | 1,097 | -9.4 (-0.85%) | 556,800 |
17 Feb 2005 | INR | 1,103 | 1,124.4 | 1,100 | 1,106.4 | 1,106.4 | +6.8 (+0.62%) | 454,340 |
16 Feb 2005 | INR | 1,119.8 | 1,119.8 | 1,097 | 1,099.6 | 1,099.6 | -1 (-0.09%) | 549,600 |
15 Feb 2005 | INR | 1,118 | 1,130 | 1,091.2 | 1,100.6 | 1,100.6 | -16.6 (-1.49%) | 544,660 |
14 Feb 2005 | INR | 1,144 | 1,144 | 1,110 | 1,117.2 | 1,117.2 | -7 (-0.62%) | 436,240 |
11 Feb 2005 | INR | 1,110 | 1,138 | 1,110 | 1,124.2 | 1,124.2 | -8.2 (-0.72%) | 439,180 |
10 Feb 2005 | INR | 1,145 | 1,148 | 1,127 | 1,132.4 | 1,132.4 | -1.8 (-0.16%) | 413,160 |
9 Feb 2005 | INR | 1,155 | 1,156 | 1,125.6 | 1,134.2 | 1,134.2 | -12.4 (-1.08%) | 479,080 |
8 Feb 2005 | INR | 1,149.8 | 1,155.6 | 1,142 | 1,146.6 | 1,146.6 | +3.6 (+0.31%) | 428,560 |
7 Feb 2005 | INR | 1,172 | 1,172 | 1,140 | 1,143 | 1,143 | +6.2 (+0.55%) | 531,080 |
4 Feb 2005 | INR | 1,126 | 1,149.8 | 1,120 | 1,136.8 | 1,136.8 | +16.4 (+1.46%) | 729,000 |
3 Feb 2005 | INR | 1,141 | 1,141 | 1,115.2 | 1,120.4 | 1,120.4 | -3.4 (-0.30%) | 539,740 |
2 Feb 2005 | INR | 1,139 | 1,150 | 1,120 | 1,123.8 | 1,123.8 | -1 (-0.09%) | 1,017,460 |