Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | INR | 23.5 | 23.9 | 23 | 23.4 | 58.9421 | +0.3 (+1.30%) | 473,976 |
30 Aug 2005 | INR | 23.25 | 23.5 | 22.9 | 23.1 | 58.1864 | +0.25 (+1.09%) | 404,616 |
29 Aug 2005 | INR | 23.5 | 23.75 | 22.5 | 22.85 | 57.5567 | -0.2 (-0.87%) | 370,369 |
26 Aug 2005 | INR | 23.4 | 24.25 | 22.9 | 23.05 | 58.0605 | +0.35 (+1.54%) | 417,248 |
25 Aug 2005 | INR | 22.7 | 23.2 | 22 | 22.7 | 57.1788 | +0.65 (+2.95%) | 299,870 |
24 Aug 2005 | INR | 23.8 | 23.9 | 21.9 | 22.05 | 55.5416 | -1.6 (-6.77%) | 390,604 |
23 Aug 2005 | INR | 25.1 | 25.2 | 23.3 | 23.65 | 59.5718 | -1 (-4.06%) | 580,031 |
22 Aug 2005 | INR | 24 | 25.5 | 23.55 | 24.65 | 62.0907 | +1.6 (+6.94%) | 1,139,629 |
19 Aug 2005 | INR | 24 | 24.3 | 22.8 | 23.05 | 58.0605 | -0.55 (-2.33%) | 409,942 |
18 Aug 2005 | INR | 25 | 25.3 | 23.4 | 23.6 | 59.4458 | -1 (-4.07%) | 510,881 |
17 Aug 2005 | INR | 25 | 25.8 | 24.4 | 24.6 | 61.9647 | -0.1 (-0.40%) | 728,005 |
16 Aug 2005 | INR | 25.65 | 26 | 24.55 | 24.7 | 62.2166 | -0.5 (-1.98%) | 607,420 |
15 Aug 2005 | INR | 0 | 0 | 0 | 25.2 | 63.4761 | 0.0 (0.0%) | 0 |
12 Aug 2005 | INR | 30 | 30 | 25 | 25.2 | 63.4761 | +0.2 (+0.80%) | 875,085 |
11 Aug 2005 | INR | 25.3 | 26 | 24.8 | 25 | 62.9723 | +0.35 (+1.42%) | 1,248,134 |
10 Aug 2005 | INR | 24.35 | 25.35 | 24.25 | 24.65 | 62.0907 | +0.65 (+2.71%) | 1,095,402 |
9 Aug 2005 | INR | 27.8 | 27.8 | 22.8 | 24 | 60.4534 | +0.8 (+3.45%) | 1,049,920 |
8 Aug 2005 | INR | 23.45 | 24.5 | 23.05 | 23.2 | 58.4383 | +0.2 (+0.87%) | 1,239,769 |
5 Aug 2005 | INR | 22.4 | 24.2 | 22.1 | 23 | 57.9345 | +0.95 (+4.31%) | 2,578,617 |
4 Aug 2005 | INR | 19.45 | 22.5 | 19.2 | 22.05 | 55.5416 | +2.95 (+15.45%) | 2,029,605 |
3 Aug 2005 | INR | 19.95 | 20.25 | 18.9 | 19.1 | 48.1108 | -0.4 (-2.05%) | 502,367 |
2 Aug 2005 | INR | 19.9 | 20.4 | 19.25 | 19.5 | 49.1184 | 0.0 (0.0%) | 670,593 |
1 Aug 2005 | INR | 19.3 | 19.8 | 18.9 | 19.5 | 49.1184 | -0.1 (-0.51%) | 242,921 |
29 Jul 2005 | INR | 20.25 | 20.4 | 19.25 | 19.6 | 49.3703 | -0.5 (-2.49%) | 415,820 |
28 Jul 2005 | INR | 0 | 0 | 0 | 20.1 | 50.6297 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 20.1 | 20.7 | 20 | 20.1 | 50.6297 | +0.2 (+1.01%) | 368,128 |
26 Jul 2005 | INR | 20.2 | 20.85 | 19.65 | 19.9 | 50.1259 | -0.05 (-0.25%) | 1,409,191 |
25 Jul 2005 | INR | 19.35 | 20.3 | 18.75 | 19.95 | 50.2519 | +1.95 (+10.83%) | 2,148,285 |
22 Jul 2005 | INR | 18.25 | 19.45 | 17.85 | 18 | 45.3401 | +0.25 (+1.41%) | 2,051,962 |
21 Jul 2005 | INR | 21.6 | 21.6 | 17.45 | 17.75 | 44.7103 | -0.35 (-1.93%) | 1,582,077 |