Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | INR | 2,555.2 | 2,620.8 | 2,480 | 2,533.6 | 1,266.8 | -16 (-0.63%) | 77,848 |
6 Apr 2005 | INR | 2,544 | 2,608 | 2,537.2 | 2,549.6 | 1,274.8 | +10.8 (+0.43%) | 46,295 |
5 Apr 2005 | INR | 2,552.4 | 2,628 | 2,512.4 | 2,538.8 | 1,269.4 | -13.6 (-0.53%) | 29,948 |
4 Apr 2005 | INR | 2,528 | 2,586.4 | 2,448.8 | 2,552.4 | 1,276.2 | +32.8 (+1.30%) | 36,989 |
1 Apr 2005 | INR | 2,464 | 2,535.6 | 2,409.6 | 2,519.6 | 1,259.8 | +73.2 (+2.99%) | 32,911 |
31 Mar 2005 | INR | 2,392 | 2,495.6 | 2,388 | 2,446.4 | 1,223.2 | +87.6 (+3.71%) | 37,346 |
30 Mar 2005 | INR | 2,368 | 2,391.2 | 2,304.4 | 2,358.8 | 1,179.4 | +54.8 (+2.38%) | 13,459 |
29 Mar 2005 | INR | 2,376 | 2,406.4 | 2,264.4 | 2,304 | 1,152 | -64.4 (-2.72%) | 51,199 |
28 Mar 2005 | INR | 2,400 | 2,416.8 | 2,355.2 | 2,368.4 | 1,184.2 | -17.6 (-0.74%) | 14,174 |
24 Mar 2005 | INR | 2,379.2 | 2,448 | 2,356 | 2,386 | 1,193 | +30.8 (+1.31%) | 48,236 |
23 Mar 2005 | INR | 2,368 | 2,437.6 | 2,340.8 | 2,355.2 | 1,177.6 | +7.6 (+0.32%) | 55,206 |
22 Mar 2005 | INR | 2,531.2 | 2,531.2 | 2,320.8 | 2,347.6 | 1,173.8 | -161.2 (-6.43%) | 127,302 |
21 Mar 2005 | INR | 2,550.8 | 2,600 | 2,497.2 | 2,508.8 | 1,254.4 | -17.6 (-0.70%) | 39,991 |
18 Mar 2005 | INR | 2,544 | 2,582.4 | 2,496.4 | 2,526.4 | 1,263.2 | -144.4 (-5.41%) | 38,123 |
17 Mar 2005 | INR | 2,670.8 | 2,670.8 | 2,670.8 | 2,670.8 | 1,335.4 | 0.0 (0.0%) | 0 |
16 Mar 2005 | INR | 2,574.4 | 2,698 | 2,568 | 2,670.8 | 1,335.4 | +133.6 (+5.27%) | 206,103 |
15 Mar 2005 | INR | 2,439.2 | 2,570 | 2,420 | 2,537.2 | 1,268.6 | +96.8 (+3.97%) | 111,601 |
14 Mar 2005 | INR | 2,462.4 | 2,484 | 2,387.6 | 2,440.4 | 1,220.2 | +14.4 (+0.59%) | 60,570 |
11 Mar 2005 | INR | 2,494.4 | 2,517.6 | 2,416.4 | 2,426 | 1,213 | +22 (+0.92%) | 49,758 |
10 Mar 2005 | INR | 2,404 | 2,404 | 2,404 | 2,404 | 1,202 | 0.0 (0.0%) | 0 |
9 Mar 2005 | INR | 2,384 | 2,435.6 | 2,344 | 2,404 | 1,202 | +26 (+1.09%) | 59,062 |
8 Mar 2005 | INR | 2,364 | 2,464 | 2,295.2 | 2,378 | 1,189 | +17.2 (+0.73%) | 88,342 |
7 Mar 2005 | INR | 2,412 | 2,443.2 | 2,346.8 | 2,360.8 | 1,180.4 | -37.6 (-1.57%) | 38,452 |
4 Mar 2005 | INR | 2,493.6 | 2,504 | 2,384.8 | 2,398.4 | 1,199.2 | -72 (-2.91%) | 61,244 |
3 Mar 2005 | INR | 2,516 | 2,518.4 | 2,464 | 2,470.4 | 1,235.2 | -19.2 (-0.77%) | 30,213 |
2 Mar 2005 | INR | 2,503.6 | 2,540 | 2,473.2 | 2,489.6 | 1,244.8 | +8.8 (+0.35%) | 19,730 |
1 Mar 2005 | INR | 2,522 | 2,549.6 | 2,472 | 2,480.8 | 1,240.4 | -40.4 (-1.60%) | 29,337 |
28 Feb 2005 | INR | 2,580 | 2,580 | 2,476.8 | 2,521.2 | 1,260.6 | -39.2 (-1.53%) | 15,598 |
25 Feb 2005 | INR | 2,552 | 2,596 | 2,528.4 | 2,560.4 | 1,280.2 | +34.8 (+1.38%) | 39,551 |
24 Feb 2005 | INR | 2,560 | 2,599.6 | 2,512 | 2,525.6 | 1,262.8 | -9.2 (-0.36%) | 29,875 |