Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | INR | 14.01 | 15.4 | 14 | 15.25 | 3.05 | +0.58 (+3.95%) | 23,263 |
15 Apr 2005 | INR | 14.6 | 15 | 14.55 | 14.67 | 2.934 | -0.74 (-4.80%) | 12,625 |
14 Apr 2005 | INR | 0 | 0 | 0 | 15.41 | 3.082 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 15.65 | 16.3 | 15.3 | 15.41 | 3.082 | -0.2 (-1.28%) | 4,800 |
12 Apr 2005 | INR | 15.8 | 16.1 | 15.5 | 15.61 | 3.122 | +0.05 (+0.32%) | 9,157 |
11 Apr 2005 | INR | 15.5 | 15.85 | 15.5 | 15.56 | 3.112 | +0.3 (+1.97%) | 15,230 |
8 Apr 2005 | INR | 16.15 | 16.15 | 15.2 | 15.26 | 3.052 | -0.57 (-3.60%) | 13,160 |
7 Apr 2005 | INR | 15.8 | 16 | 15.55 | 15.83 | 3.166 | +0.11 (+0.70%) | 80,155 |
6 Apr 2005 | INR | 15.5 | 15.8 | 15.5 | 15.72 | 3.144 | +0.22 (+1.42%) | 1,890 |
5 Apr 2005 | INR | 16.05 | 16.05 | 14.85 | 15.5 | 3.1 | -0.93 (-5.66%) | 8,840 |
4 Apr 2005 | INR | 16.9 | 17 | 15 | 16.43 | 3.286 | +0.64 (+4.05%) | 31,505 |
1 Apr 2005 | INR | 14.35 | 16 | 14.3 | 15.79 | 3.158 | +1.44 (+10.03%) | 16,794 |
31 Mar 2005 | INR | 14.25 | 15 | 14.1 | 14.35 | 2.87 | -0.1 (-0.69%) | 24,490 |
30 Mar 2005 | INR | 14 | 14.5 | 13.9 | 14.45 | 2.89 | +0.7 (+5.09%) | 2,900 |
29 Mar 2005 | INR | 14.4 | 14.8 | 13.7 | 13.75 | 2.75 | -0.7 (-4.84%) | 16,715 |
28 Mar 2005 | INR | 14.5 | 14.5 | 13.85 | 14.45 | 2.89 | +0.25 (+1.76%) | 10,610 |
25 Mar 2005 | INR | 0 | 0 | 0 | 14.2 | 2.84 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 15 | 15.85 | 13.7 | 14.2 | 2.84 | -0.35 (-2.41%) | 44,940 |
23 Mar 2005 | INR | 16 | 16 | 14.35 | 14.55 | 2.91 | -0.55 (-3.64%) | 18,585 |
22 Mar 2005 | INR | 18.4 | 18.4 | 14.9 | 15.1 | 3.02 | -0.45 (-2.89%) | 52,719 |
21 Mar 2005 | INR | 16 | 16.45 | 15.3 | 15.55 | 3.11 | -0.2 (-1.27%) | 15,283 |
18 Mar 2005 | INR | 16.1 | 16.1 | 15.5 | 15.75 | 3.15 | -0.5 (-3.08%) | 13,649 |
17 Mar 2005 | INR | 16.05 | 16.5 | 15.9 | 16.25 | 3.25 | 0.0 (0.0%) | 20,710 |
16 Mar 2005 | INR | 16.25 | 16.65 | 16.1 | 16.25 | 3.25 | +0.1 (+0.62%) | 21,116 |
15 Mar 2005 | INR | 16.55 | 17 | 16.15 | 16.15 | 3.23 | -0.4 (-2.42%) | 14,650 |
14 Mar 2005 | INR | 16.25 | 16.75 | 16.25 | 16.55 | 3.31 | -0.1 (-0.60%) | 18,415 |
11 Mar 2005 | INR | 16.65 | 17.1 | 16.25 | 16.65 | 3.33 | -0.1 (-0.60%) | 28,381 |
10 Mar 2005 | INR | 16.25 | 17 | 16.25 | 16.75 | 3.35 | -0.25 (-1.47%) | 17,505 |
9 Mar 2005 | INR | 18 | 18 | 16.9 | 17 | 3.4 | -0.75 (-4.23%) | 31,754 |
8 Mar 2005 | INR | 17.5 | 17.9 | 17.05 | 17.75 | 3.55 | +0.2 (+1.14%) | 35,140 |