Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | INR | 207 | 218.52 | 207 | 215.64 | 209.4243 | +9.66 (+4.69%) | 1,060,368 |
7 Jun 2005 | INR | 205.74 | 208.98 | 203.28 | 205.98 | 200.0427 | +2.88 (+1.42%) | 275,724 |
6 Jun 2005 | INR | 203.46 | 205.98 | 201.66 | 203.1 | 197.2457 | -2,199.9 (-91.55%) | 864,252 |
4 Jun 2005 | INR | 2,460 | 2,460 | 2,403 | 2,403 | 2,333.7348 | +2,199.78 (+1082.46%) | 4,863 |
3 Jun 2005 | INR | 204 | 206.52 | 202.14 | 203.22 | 197.3623 | -1.32 (-0.65%) | 257,616 |
2 Jun 2005 | INR | 195.48 | 212.28 | 192.48 | 204.54 | 198.6442 | +6.54 (+3.30%) | 911,760 |
1 Jun 2005 | INR | 199.98 | 201.96 | 197.52 | 198 | 192.2928 | -1.08 (-0.54%) | 98,760 |
31 May 2005 | INR | 199.02 | 202.5 | 197.52 | 199.08 | 193.3416 | -0.54 (-0.27%) | 229,668 |
30 May 2005 | INR | 202.5 | 205.56 | 198.12 | 199.62 | 193.8661 | -2.4 (-1.19%) | 211,548 |
27 May 2005 | INR | 205.98 | 207.42 | 200.58 | 202.02 | 196.1969 | -3.24 (-1.58%) | 191,220 |
26 May 2005 | INR | 197.34 | 225 | 190.02 | 205.26 | 199.3435 | +1.98 (+0.97%) | 242,292 |
25 May 2005 | INR | 204.84 | 210 | 202.5 | 203.28 | 197.4206 | -4.5 (-2.17%) | 177,972 |
24 May 2005 | INR | 214.86 | 232.02 | 206.04 | 207.78 | 201.7908 | -1.56 (-0.75%) | 166,092 |
23 May 2005 | INR | 213.48 | 215.4 | 207.48 | 209.34 | 203.3059 | -2.16 (-1.02%) | 169,728 |
20 May 2005 | INR | 219.24 | 219.24 | 209.52 | 211.5 | 205.4036 | -4.38 (-2.03%) | 206,100 |
19 May 2005 | INR | 214.32 | 218.52 | 214.32 | 215.88 | 209.6574 | +3.3 (+1.55%) | 385,716 |
18 May 2005 | INR | 209.88 | 217.32 | 207.54 | 212.58 | 206.4525 | +0.72 (+0.34%) | 435,984 |
17 May 2005 | INR | 218.28 | 222.48 | 210.06 | 211.86 | 205.7532 | -2.64 (-1.23%) | 941,964 |
16 May 2005 | INR | 219.48 | 232.02 | 212.52 | 214.5 | 208.3171 | -2.34 (-1.08%) | 1,204,092 |
13 May 2005 | INR | 205.5 | 217.98 | 202.5 | 216.84 | 210.5897 | +12.24 (+5.98%) | 1,769,628 |
12 May 2005 | INR | 196.02 | 207.42 | 192 | 204.6 | 198.7025 | +11.1 (+5.74%) | 886,164 |
11 May 2005 | INR | 193.98 | 194.46 | 190.5 | 193.5 | 187.9225 | +0.36 (+0.19%) | 168,372 |
10 May 2005 | INR | 198.18 | 198.18 | 192.48 | 193.14 | 187.5728 | -1.62 (-0.83%) | 216,048 |
9 May 2005 | INR | 195 | 196.92 | 194.52 | 194.76 | 189.1461 | +0.48 (+0.25%) | 194,988 |
6 May 2005 | INR | 191.76 | 196.98 | 191.28 | 194.28 | 188.68 | +2.94 (+1.54%) | 488,604 |
5 May 2005 | INR | 185.28 | 193.98 | 185.28 | 191.34 | 185.8247 | +0.96 (+0.50%) | 243,936 |
4 May 2005 | INR | 190.02 | 191.58 | 185.1 | 190.38 | 184.8924 | -1.2 (-0.63%) | 417,696 |
3 May 2005 | INR | 193.02 | 194.88 | 190.5 | 191.58 | 186.0578 | -1.32 (-0.68%) | 325,128 |
2 May 2005 | INR | 190.02 | 198 | 184.32 | 192.9 | 187.3398 | -1.14 (-0.59%) | 617,700 |
29 Apr 2005 | INR | 197.52 | 201.96 | 190.62 | 194.04 | 188.4469 | -0.66 (-0.34%) | 2,489,376 |