Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | INR | 76.68 | 76.68 | 74.72 | 76.02 | 76.02 | -1.27 (-1.64%) | 3,900,940 |
22 Feb 2005 | INR | 79.76 | 79.76 | 76.44 | 77.29 | 77.29 | -0.92 (-1.18%) | 4,126,763 |
21 Feb 2005 | INR | 80.67 | 84.44 | 77.57 | 78.21 | 78.21 | -0.13 (-0.17%) | 2,547,901 |
18 Feb 2005 | INR | 79.44 | 79.76 | 77.59 | 78.34 | 78.34 | -0.63 (-0.80%) | 3,319,202 |
17 Feb 2005 | INR | 78.89 | 80.44 | 78.24 | 78.97 | 78.97 | -0.73 (-0.92%) | 2,561,878 |
16 Feb 2005 | INR | 80.44 | 81.96 | 78.67 | 79.7 | 79.7 | -0.79 (-0.98%) | 6,450,380 |
15 Feb 2005 | INR | 82.22 | 82.66 | 80 | 80.49 | 80.49 | -1.68 (-2.04%) | 2,132,794 |
14 Feb 2005 | INR | 83.33 | 84.44 | 81.78 | 82.17 | 82.17 | -1 (-1.20%) | 1,643,617 |
11 Feb 2005 | INR | 83.47 | 83.47 | 82.06 | 83.17 | 83.17 | -0.91 (-1.08%) | 2,915,034 |
10 Feb 2005 | INR | 83.33 | 84.44 | 81.84 | 84.08 | 84.08 | +1.3 (+1.57%) | 4,289,321 |
9 Feb 2005 | INR | 80.07 | 83.33 | 80.07 | 82.78 | 82.78 | +3.59 (+4.53%) | 7,324,150 |
8 Feb 2005 | INR | 79.56 | 80.53 | 78.38 | 79.19 | 79.19 | +0.07 (+0.09%) | 5,519,649 |
7 Feb 2005 | INR | 81.11 | 82.2 | 78.56 | 79.12 | 79.12 | -2.27 (-2.79%) | 3,037,893 |
4 Feb 2005 | INR | 82.22 | 82.67 | 80.53 | 81.39 | 81.39 | -0.25 (-0.31%) | 3,955,781 |
3 Feb 2005 | INR | 80.89 | 82.21 | 80.69 | 81.64 | 81.64 | +1.43 (+1.78%) | 4,127,915 |
2 Feb 2005 | INR | 80 | 81.29 | 78.02 | 80.21 | 80.21 | -0.33 (-0.41%) | 5,569,712 |
1 Feb 2005 | INR | 80.89 | 81.27 | 78.89 | 80.54 | 80.54 | +0.1 (+0.12%) | 4,580,710 |
31 Jan 2005 | INR | 78.22 | 81.58 | 78.22 | 80.44 | 80.44 | +2.96 (+3.82%) | 7,303,085 |
28 Jan 2005 | INR | 74.44 | 78.33 | 62.67 | 77.48 | 77.48 | +2.69 (+3.60%) | 11,102,028 |
27 Jan 2005 | INR | 74.67 | 76.31 | 73.81 | 74.79 | 74.79 | -0.18 (-0.24%) | 13,409,440 |
25 Jan 2005 | INR | 72.89 | 75.31 | 72.22 | 74.97 | 74.97 | +2.08 (+2.85%) | 3,958,090 |
24 Jan 2005 | INR | 75.11 | 75.11 | 72.5 | 72.89 | 72.89 | -1.98 (-2.64%) | 4,345,918 |
20 Jan 2005 | INR | 76.89 | 76.89 | 74 | 74.87 | 74.87 | -0.82 (-1.08%) | 2,497,447 |
19 Jan 2005 | INR | 77.73 | 77.74 | 75.28 | 75.69 | 75.69 | -0.74 (-0.97%) | 2,326,596 |
18 Jan 2005 | INR | 78.01 | 79.53 | 76.04 | 76.43 | 76.43 | -1.84 (-2.35%) | 4,686,681 |
17 Jan 2005 | INR | 78.32 | 80.22 | 77.33 | 78.27 | 78.27 | -0.05 (-0.06%) | 4,831,842 |
14 Jan 2005 | INR | 80.22 | 81.11 | 76.22 | 78.32 | 78.32 | -2.02 (-2.51%) | 2,651,878 |
13 Jan 2005 | INR | 82 | 82.22 | 79.16 | 80.34 | 80.34 | -0.89 (-1.10%) | 3,284,304 |
12 Jan 2005 | INR | 83.33 | 84.42 | 80.57 | 81.23 | 81.23 | -2.38 (-2.85%) | 4,575,810 |
11 Jan 2005 | INR | 85.56 | 85.56 | 83.13 | 83.61 | 83.61 | -1.48 (-1.74%) | 2,770,962 |