Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2005 | INR | 24.4 | 24.75 | 24.35 | 24.5 | 24.49 | +0.1 (+0.41%) | 18,501 |
1 Jul 2005 | INR | 24.6 | 24.95 | 24.4 | 24.4 | 24.3901 | +0.35 (+1.46%) | 54,798 |
30 Jun 2005 | INR | 24.8 | 24.8 | 24 | 24.05 | 24.0402 | +0.05 (+0.21%) | 27,120 |
29 Jun 2005 | INR | 24.5 | 24.7 | 24 | 24 | 23.9902 | -0.4 (-1.64%) | 36,677 |
28 Jun 2005 | INR | 24.8 | 25 | 24.35 | 24.4 | 24.3901 | -0.3 (-1.21%) | 23,917 |
27 Jun 2005 | INR | 26.25 | 26.85 | 24.7 | 24.7 | 24.69 | 0.0 (0.0%) | 27,456 |
24 Jun 2005 | INR | 25 | 25 | 24.25 | 24.7 | 24.69 | -0.3 (-1.20%) | 35,988 |
23 Jun 2005 | INR | 25.1 | 25.1 | 24.75 | 25 | 24.9898 | +0.15 (+0.60%) | 31,392 |
22 Jun 2005 | INR | 25.65 | 25.65 | 24.75 | 24.85 | 24.8399 | +0.1 (+0.40%) | 18,630 |
21 Jun 2005 | INR | 25.05 | 25.25 | 24.75 | 24.75 | 24.7399 | -0.45 (-1.79%) | 15,755 |
20 Jun 2005 | INR | 25.4 | 25.65 | 24.95 | 25.2 | 25.1897 | +0.2 (+0.80%) | 39,233 |
17 Jun 2005 | INR | 25.3 | 25.75 | 24.85 | 25 | 24.9898 | -0.55 (-2.15%) | 36,473 |
16 Jun 2005 | INR | 26.4 | 26.4 | 25.5 | 25.55 | 25.5396 | -0.55 (-2.11%) | 35,003 |
15 Jun 2005 | INR | 26.1 | 26.5 | 25.85 | 26.1 | 26.0894 | +0.1 (+0.38%) | 55,886 |
14 Jun 2005 | INR | 26.5 | 26.85 | 26 | 26 | 25.9894 | -0.5 (-1.89%) | 32,878 |
13 Jun 2005 | INR | 26.5 | 26.85 | 26.1 | 26.5 | 26.4892 | +0.1 (+0.38%) | 72,392 |
10 Jun 2005 | INR | 26 | 27.3 | 26 | 26.4 | 26.3893 | +0.4 (+1.54%) | 137,065 |
9 Jun 2005 | INR | 26.9 | 26.9 | 26 | 26 | 25.9894 | -0.15 (-0.57%) | 98,572 |
8 Jun 2005 | INR | 25.05 | 27 | 25.05 | 26.15 | 26.1394 | +1.05 (+4.18%) | 184,283 |
7 Jun 2005 | INR | 25.4 | 25.6 | 25 | 25.1 | 25.0898 | -0.2 (-0.79%) | 28,513 |
6 Jun 2005 | INR | 25.1 | 25.9 | 25.1 | 25.3 | 25.2897 | +0.25 (+1.00%) | 33,590 |
4 Jun 2005 | INR | 25 | 25.2 | 24.8 | 25.05 | 25.0398 | +0.05 (+0.20%) | 29,981 |
3 Jun 2005 | INR | 25.2 | 25.35 | 24.75 | 25 | 24.9898 | 0.0 (0.0%) | 23,889 |
2 Jun 2005 | INR | 25.25 | 25.45 | 25 | 25 | 24.9898 | -0.25 (-0.99%) | 33,642 |
1 Jun 2005 | INR | 25 | 26.1 | 25 | 25.25 | 25.2397 | +0.55 (+2.23%) | 49,161 |
31 May 2005 | INR | 24.8 | 25.2 | 24.6 | 24.7 | 24.69 | -0.1 (-0.40%) | 28,988 |
30 May 2005 | INR | 25.4 | 25.7 | 24.5 | 24.8 | 24.7899 | -0.9 (-3.50%) | 36,284 |
27 May 2005 | INR | 26.3 | 28.35 | 25.35 | 25.7 | 25.6895 | +0.3 (+1.18%) | 47,662 |
26 May 2005 | INR | 25.75 | 25.85 | 25.4 | 25.4 | 25.3897 | -0.45 (-1.74%) | 23,423 |
25 May 2005 | INR | 25.75 | 26.15 | 25.6 | 25.85 | 25.8395 | 0.0 (0.0%) | 35,334 |