Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | INR | 53.21 | 53.21 | 45.95 | 45.95 | 45.95 | +0.95 (+2.11%) | 20 |
13 Jun 2005 | INR | 45.6 | 45.6 | 45 | 45 | 45 | -1.3 (-2.81%) | 172 |
10 Jun 2005 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | -0.1 (-0.22%) | 35 |
9 Jun 2005 | INR | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | +0.55 (+1.20%) | 50 |
8 Jun 2005 | INR | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | +0.75 (+1.66%) | 4,800 |
7 Jun 2005 | INR | 45.7 | 45.7 | 45.1 | 45.1 | 45.1 | -0.55 (-1.20%) | 5,065 |
6 Jun 2005 | INR | 45 | 45.65 | 45 | 45.65 | 45.65 | -0.35 (-0.76%) | 20,845 |
4 Jun 2005 | INR | 46 | 46 | 46 | 46 | 46 | +1.6 (+3.60%) | 1 |
3 Jun 2005 | INR | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | -0.45 (-1.00%) | 200 |
1 Jun 2005 | INR | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | +0.55 (+1.24%) | 23 |
31 May 2005 | INR | 43.9 | 44.3 | 43.9 | 44.3 | 44.3 | +0.8 (+1.84%) | 600 |
30 May 2005 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -2.95 (-6.35%) | 100 |
27 May 2005 | INR | 43.85 | 47.69 | 43.85 | 46.45 | 46.45 | +3.25 (+7.52%) | 18,871 |
26 May 2005 | INR | 43.54 | 43.54 | 43.2 | 43.2 | 43.2 | -0.15 (-0.35%) | 2,125 |
23 May 2005 | INR | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | +0.75 (+1.76%) | 24 |
20 May 2005 | INR | 40.05 | 43.2 | 40.05 | 42.6 | 42.6 | -1 (-2.29%) | 320 |
19 May 2005 | INR | 43 | 43.6 | 43 | 43.6 | 43.6 | +0.3 (+0.69%) | 304 |
18 May 2005 | INR | 42.85 | 43.3 | 42.85 | 43.3 | 43.3 | -0.05 (-0.12%) | 26,871 |
17 May 2005 | INR | 50.5 | 50.5 | 42.75 | 43.35 | 43.35 | -0.25 (-0.57%) | 361 |
16 May 2005 | INR | 43.6 | 43.6 | 43.35 | 43.6 | 43.6 | +0.1 (+0.23%) | 55 |
12 May 2005 | INR | 43.5 | 48.9 | 43.5 | 43.5 | 43.5 | +0.2 (+0.46%) | 2,388 |
11 May 2005 | INR | 43.3 | 43.3 | 43.3 | 43.3 | 43.3 | +0.2 (+0.46%) | 101 |
10 May 2005 | INR | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | +0.1 (+0.23%) | 1,000 |
9 May 2005 | INR | 43.35 | 43.35 | 43 | 43 | 43 | +0.1 (+0.23%) | 258 |
5 May 2005 | INR | 42.25 | 42.9 | 42.25 | 42.9 | 42.9 | +1.3 (+3.13%) | 16,117 |
4 May 2005 | INR | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | +0.2 (+0.48%) | 115 |
3 May 2005 | INR | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | +0.7 (+1.72%) | 20 |
2 May 2005 | INR | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | -0.5 (-1.21%) | 200 |
29 Apr 2005 | INR | 40.82 | 41.2 | 40.82 | 41.2 | 41.2 | -1.4 (-3.29%) | 4,688 |
25 Apr 2005 | INR | 42.25 | 42.85 | 42.25 | 42.6 | 42.6 | +0.9 (+2.16%) | 16,458 |