Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | INR | 34.3 | 34.3 | 33 | 33 | 3.3 | -0.4 (-1.20%) | 6,796 |
27 Apr 2005 | INR | 33.5 | 34.2 | 33.2 | 33.4 | 3.34 | -0.6 (-1.76%) | 7,132 |
26 Apr 2005 | INR | 35 | 35 | 34 | 34 | 3.4 | -0.7 (-2.02%) | 8,556 |
25 Apr 2005 | INR | 37.9 | 37.9 | 34.1 | 34.7 | 3.47 | +0.3 (+0.87%) | 14,156 |
22 Apr 2005 | INR | 33 | 34.6 | 32 | 34.4 | 3.44 | +0.9 (+2.69%) | 14,360 |
21 Apr 2005 | INR | 33.5 | 34 | 33.4 | 33.5 | 3.35 | +0.5 (+1.52%) | 8,150 |
20 Apr 2005 | INR | 34 | 34.7 | 32.6 | 33 | 3.3 | -1.7 (-4.90%) | 12,882 |
19 Apr 2005 | INR | 35.9 | 35.9 | 34.4 | 34.7 | 3.47 | +0.6 (+1.76%) | 16,498 |
18 Apr 2005 | INR | 34 | 35 | 33.8 | 34.1 | 3.41 | 0.0 (0.0%) | 20,556 |
15 Apr 2005 | INR | 35.6 | 35.6 | 33.6 | 34.1 | 3.41 | -1.6 (-4.48%) | 16,800 |
13 Apr 2005 | INR | 35.1 | 36.7 | 35.1 | 35.7 | 3.57 | -0.4 (-1.11%) | 14,544 |
12 Apr 2005 | INR | 36.7 | 36.8 | 36 | 36.1 | 3.61 | +0.1 (+0.28%) | 19,144 |
11 Apr 2005 | INR | 35 | 36.3 | 35 | 36 | 3.6 | +0.2 (+0.56%) | 12,106 |
8 Apr 2005 | INR | 36.5 | 37.6 | 35.3 | 35.8 | 3.58 | -0.5 (-1.38%) | 38,034 |
7 Apr 2005 | INR | 36 | 38.4 | 36 | 36.3 | 3.63 | +0.4 (+1.11%) | 66,510 |
6 Apr 2005 | INR | 34.2 | 36.4 | 34.2 | 35.9 | 3.59 | +2.1 (+6.21%) | 51,604 |
5 Apr 2005 | INR | 34.5 | 34.5 | 33.6 | 33.8 | 3.38 | +0.3 (+0.90%) | 23,892 |
4 Apr 2005 | INR | 34.2 | 35.2 | 32.9 | 33.5 | 3.35 | -0.3 (-0.89%) | 48,928 |
1 Apr 2005 | INR | 32 | 36 | 31.2 | 33.8 | 3.38 | +2.1 (+6.62%) | 32,748 |
31 Mar 2005 | INR | 29.5 | 32.8 | 29.3 | 31.7 | 3.17 | +2.1 (+7.09%) | 24,052 |
30 Mar 2005 | INR | 29 | 32 | 28.3 | 29.6 | 2.96 | +0.3 (+1.02%) | 25,280 |
29 Mar 2005 | INR | 30.7 | 30.8 | 29.1 | 29.3 | 2.93 | -1.4 (-4.56%) | 26,202 |
28 Mar 2005 | INR | 32 | 32 | 29.7 | 30.7 | 3.07 | +0.2 (+0.66%) | 10,016 |
24 Mar 2005 | INR | 32.2 | 32.4 | 30.1 | 30.5 | 3.05 | -1.3 (-4.09%) | 24,654 |
23 Mar 2005 | INR | 32.5 | 32.5 | 31.5 | 31.8 | 3.18 | -0.1 (-0.31%) | 15,030 |
22 Mar 2005 | INR | 32.6 | 32.9 | 31.7 | 31.9 | 3.19 | -1 (-3.04%) | 9,490 |
21 Mar 2005 | INR | 33.5 | 34.1 | 32.1 | 32.9 | 3.29 | -0.6 (-1.79%) | 11,446 |
18 Mar 2005 | INR | 34 | 34 | 32.3 | 33.5 | 3.35 | -0.5 (-1.47%) | 17,764 |
17 Mar 2005 | INR | 34.7 | 34.7 | 34 | 34 | 3.4 | -0.7 (-2.02%) | 10,166 |
16 Mar 2005 | INR | 34.3 | 34.9 | 33.9 | 34.7 | 3.47 | +0.5 (+1.46%) | 14,332 |