Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | INR | 55.55 | 55.55 | 50.6 | 53.4 | 53.4 | +0.05 (+0.09%) | 12,600 |
31 May 2005 | INR | 55.5 | 55.5 | 50.3 | 53.35 | 53.35 | +0.4 (+0.76%) | 11,100 |
30 May 2005 | INR | 55.8 | 55.8 | 52.2 | 52.95 | 52.95 | -0.55 (-1.03%) | 21,300 |
27 May 2005 | INR | 57.1 | 58.7 | 52.25 | 53.5 | 53.5 | -3.55 (-6.22%) | 60,553 |
26 May 2005 | INR | 61.25 | 61.25 | 56.5 | 57.05 | 57.05 | -3.65 (-6.01%) | 61,400 |
25 May 2005 | INR | 64.5 | 65.4 | 56.1 | 60.7 | 60.7 | -3.3 (-5.16%) | 146,000 |
24 May 2005 | INR | 56.75 | 64.8 | 54 | 64 | 64 | +8.9 (+16.15%) | 356,400 |
23 May 2005 | INR | 51.5 | 57.4 | 51 | 55.1 | 55.1 | +5.1 (+10.20%) | 135,900 |
20 May 2005 | INR | 49.95 | 50.45 | 49.15 | 50 | 50 | +1.3 (+2.67%) | 10,400 |
19 May 2005 | INR | 47.75 | 50.9 | 47.5 | 48.7 | 48.7 | -1.25 (-2.50%) | 15,500 |
18 May 2005 | INR | 48.5 | 51 | 48.5 | 49.95 | 49.95 | +0.65 (+1.32%) | 17,210 |
17 May 2005 | INR | 51 | 51.9 | 48 | 49.3 | 49.3 | -1.45 (-2.86%) | 14,400 |
16 May 2005 | INR | 50.55 | 52.3 | 49.5 | 50.75 | 50.75 | +0.5 (+1.00%) | 20,600 |
13 May 2005 | INR | 48.25 | 57 | 47.4 | 50.25 | 50.25 | +1.55 (+3.18%) | 53,300 |
12 May 2005 | INR | 49 | 49 | 47.5 | 48.7 | 48.7 | +1.75 (+3.73%) | 6,000 |
11 May 2005 | INR | 47.2 | 48.2 | 46 | 46.95 | 46.95 | 0.0 (0.0%) | 5,300 |
10 May 2005 | INR | 48 | 48.55 | 46.6 | 46.95 | 46.95 | -1.8 (-3.69%) | 3,600 |
9 May 2005 | INR | 47.9 | 49.35 | 47.9 | 48.75 | 48.75 | +1.5 (+3.17%) | 20,600 |
6 May 2005 | INR | 45.5 | 50.7 | 43.3 | 47.25 | 47.25 | +3.1 (+7.02%) | 74,400 |
5 May 2005 | INR | 45 | 45 | 43 | 44.15 | 44.15 | +0.75 (+1.73%) | 639 |
4 May 2005 | INR | 46 | 46 | 43.2 | 43.4 | 43.4 | -0.6 (-1.36%) | 555 |
3 May 2005 | INR | 43.9 | 44.6 | 43.55 | 44 | 44 | +0.1 (+0.23%) | 800 |
2 May 2005 | INR | 44.1 | 44.15 | 43.85 | 43.9 | 43.9 | -0.75 (-1.68%) | 2,100 |
29 Apr 2005 | INR | 47 | 47 | 44.25 | 44.65 | 44.65 | -0.6 (-1.33%) | 2,700 |
28 Apr 2005 | INR | 47.5 | 47.5 | 44.7 | 45.25 | 45.25 | -0.15 (-0.33%) | 4,900 |
27 Apr 2005 | INR | 47.5 | 47.5 | 44.7 | 45.4 | 45.4 | +0.6 (+1.34%) | 3,300 |
26 Apr 2005 | INR | 47.4 | 47.4 | 43.9 | 44.8 | 44.8 | +1 (+2.28%) | 13,000 |
25 Apr 2005 | INR | 47 | 47 | 43.65 | 43.8 | 43.8 | -0.45 (-1.02%) | 4,800 |
22 Apr 2005 | INR | 44.2 | 44.85 | 43.5 | 44.25 | 44.25 | -0.1 (-0.23%) | 2,700 |
21 Apr 2005 | INR | 43.7 | 44.75 | 43.6 | 44.35 | 44.35 | +0.45 (+1.03%) | 2,000 |