Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2005 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.3 (+6.16%) | 500 |
29 Apr 2005 | INR | 21 | 22.9 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 1,534 |
28 Apr 2005 | INR | 21 | 21 | 21 | 21 | 21 | -0.95 (-4.33%) | 500 |
27 Apr 2005 | INR | 20.55 | 21.95 | 20.5 | 21.95 | 21.95 | -0.05 (-0.23%) | 1,300 |
26 Apr 2005 | INR | 22.4 | 22.4 | 22 | 22 | 22 | +0.75 (+3.53%) | 600 |
25 Apr 2005 | INR | 22.5 | 22.5 | 20.75 | 21.25 | 21.25 | +0.2 (+0.95%) | 700 |
22 Apr 2005 | INR | 21.95 | 21.95 | 21.05 | 21.05 | 21.05 | -0.2 (-0.94%) | 900 |
21 Apr 2005 | INR | 22.65 | 23.15 | 21 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,749 |
20 Apr 2005 | INR | 23.25 | 23.5 | 21 | 21 | 21 | -0.4 (-1.87%) | 2,452 |
19 Apr 2005 | INR | 24.25 | 24.45 | 21.3 | 21.4 | 21.4 | -0.8 (-3.60%) | 1,400 |
18 Apr 2005 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.2 (+5.71%) | 500 |
15 Apr 2005 | INR | 21 | 21 | 21 | 21 | 21 | -0.5 (-2.33%) | 3,044 |
13 Apr 2005 | INR | 20.25 | 21.9 | 20.15 | 21.5 | 21.5 | +0.3 (+1.42%) | 637 |
12 Apr 2005 | INR | 21.4 | 21.4 | 21.2 | 21.2 | 21.2 | -1.05 (-4.72%) | 1,250 |
8 Apr 2005 | INR | 23 | 25 | 22.25 | 22.25 | 22.25 | +0.2 (+0.91%) | 2,537 |
7 Apr 2005 | INR | 22.5 | 22.5 | 22.05 | 22.05 | 22.05 | -1.35 (-5.77%) | 200 |
6 Apr 2005 | INR | 23.2 | 23.4 | 21 | 23.4 | 23.4 | -0.75 (-3.11%) | 16,100 |
5 Apr 2005 | INR | 25.5 | 26.65 | 22 | 24.15 | 24.15 | +1.45 (+6.39%) | 1,825 |
1 Apr 2005 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | +0.25 (+1.11%) | 50 |
31 Mar 2005 | INR | 22.6 | 22.6 | 20.2 | 22.45 | 22.45 | +2.2 (+10.86%) | 2,400 |
30 Mar 2005 | INR | 20.3 | 20.3 | 20.25 | 20.25 | 20.25 | -1.9 (-8.58%) | 1,000 |
29 Mar 2005 | INR | 21.5 | 22.2 | 20 | 22.15 | 22.15 | +0.95 (+4.48%) | 4,450 |
28 Mar 2005 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -2.65 (-11.11%) | 5,000 |
24 Mar 2005 | INR | 20.1 | 24 | 20.1 | 23.85 | 23.85 | +0.6 (+2.58%) | 5,501 |
23 Mar 2005 | INR | 25.75 | 25.75 | 21 | 23.25 | 23.25 | -0.45 (-1.90%) | 8,389 |
22 Mar 2005 | INR | 21.5 | 23.7 | 21.5 | 23.7 | 23.7 | +3.7 (+18.50%) | 19,867 |
18 Mar 2005 | INR | 20.45 | 20.45 | 19.05 | 20 | 20 | -0.95 (-4.53%) | 600 |
17 Mar 2005 | INR | 21 | 21 | 20 | 20.95 | 20.95 | -1.55 (-6.89%) | 1,602 |
16 Mar 2005 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.8 (+8.70%) | 200 |
15 Mar 2005 | INR | 21.75 | 22.25 | 19 | 20.7 | 20.7 | -1.25 (-5.69%) | 19,221 |