Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | INR | 52.2 | 52.9 | 52.2 | 52.2 | 104.4 | +1.25 (+2.45%) | 386,912 |
13 Jul 2005 | INR | 51.25 | 53 | 50.95 | 50.95 | 101.9 | +0.3 (+0.59%) | 397,752 |
12 Jul 2005 | INR | 52.65 | 53.95 | 50.65 | 50.65 | 101.3 | -0.75 (-1.46%) | 759,032 |
11 Jul 2005 | INR | 51.4 | 52.9 | 51.4 | 51.4 | 102.8 | +3.6 (+7.53%) | 758,589 |
8 Jul 2005 | INR | 48.1 | 49.25 | 47.8 | 47.8 | 95.6 | +1.3 (+2.80%) | 175,896 |
7 Jul 2005 | INR | 46.5 | 48.9 | 46.5 | 46.5 | 93 | +0.6 (+1.31%) | 156,619 |
6 Jul 2005 | INR | 45.9 | 46 | 45.9 | 45.9 | 91.8 | +0.9 (+2%) | 55,289 |
5 Jul 2005 | INR | 46 | 47 | 45 | 45 | 90 | -0.15 (-0.33%) | 48,240 |
4 Jul 2005 | INR | 45.15 | 45.25 | 45.15 | 45.15 | 90.3 | +1.5 (+3.44%) | 37,866 |
1 Jul 2005 | INR | 43.65 | 44.5 | 43.65 | 43.65 | 87.3 | -0.1 (-0.23%) | 21,735 |
30 Jun 2005 | INR | 44 | 44.2 | 43.75 | 43.75 | 87.5 | -0.05 (-0.11%) | 54,133 |
29 Jun 2005 | INR | 43.8 | 43.8 | 43.8 | 43.8 | 87.6 | +1.45 (+3.42%) | 48,779 |
28 Jun 2005 | INR | 45.5 | 45.5 | 42.35 | 42.35 | 84.7 | -3 (-6.62%) | 81,500 |
27 Jun 2005 | INR | 47 | 47 | 45.35 | 45.35 | 90.7 | -0.85 (-1.84%) | 45,431 |
24 Jun 2005 | INR | 46.2 | 46.5 | 46.2 | 46.2 | 92.4 | +1.35 (+3.01%) | 55,581 |
23 Jun 2005 | INR | 45.25 | 45.25 | 44.85 | 44.85 | 89.7 | +0.35 (+0.79%) | 28,651 |
22 Jun 2005 | INR | 45 | 46 | 44.5 | 44.5 | 89 | -0.7 (-1.55%) | 53,470 |
21 Jun 2005 | INR | 45.8 | 48 | 45.2 | 45.2 | 90.4 | -0.3 (-0.66%) | 59,071 |
20 Jun 2005 | INR | 46.55 | 47.45 | 45.5 | 45.5 | 91 | -1.3 (-2.78%) | 68,909 |
17 Jun 2005 | INR | 46.8 | 48.35 | 46.8 | 46.8 | 93.6 | -0.9 (-1.89%) | 106,256 |
16 Jun 2005 | INR | 50 | 50.9 | 47.7 | 47.7 | 95.4 | -2.2 (-4.41%) | 67,870 |
15 Jun 2005 | INR | 49.95 | 51.9 | 49.9 | 49.9 | 99.8 | +0.4 (+0.81%) | 130,444 |
14 Jun 2005 | INR | 49.5 | 52.2 | 49.5 | 49.5 | 99 | -0.4 (-0.80%) | 50,832 |
13 Jun 2005 | INR | 50 | 50.6 | 49.9 | 49.9 | 99.8 | +0.45 (+0.91%) | 53,776 |
10 Jun 2005 | INR | 50.2 | 52.5 | 49.45 | 49.45 | 98.9 | -0.95 (-1.88%) | 108,881 |
9 Jun 2005 | INR | 51.75 | 52.45 | 50.4 | 50.4 | 100.8 | -0.1 (-0.20%) | 73,444 |
8 Jun 2005 | INR | 51.5 | 52.25 | 50.5 | 50.5 | 101 | +0.7 (+1.41%) | 165,172 |
7 Jun 2005 | INR | 51.1 | 51.55 | 49.8 | 49.8 | 99.6 | -0.2 (-0.40%) | 51,783 |
6 Jun 2005 | INR | 52 | 53.9 | 50 | 50 | 100 | -0.25 (-0.50%) | 243,836 |
4 Jun 2005 | INR | 50.5 | 51.6 | 50.25 | 50.25 | 100.5 | +1.75 (+3.61%) | 214,765 |