Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2005 | INR | 23.5 | 24.9 | 22.9 | 23.05 | 23.05 | -0.7 (-2.95%) | 52,251 |
23 May 2005 | INR | 22.85 | 23.95 | 22.85 | 23.75 | 23.75 | +1.4 (+6.26%) | 103,375 |
20 May 2005 | INR | 21.5 | 22.95 | 21.5 | 22.35 | 22.35 | +0.85 (+3.95%) | 46,882 |
19 May 2005 | INR | 21.65 | 21.8 | 21.25 | 21.5 | 21.5 | +0.25 (+1.18%) | 9,825 |
18 May 2005 | INR | 20.8 | 21.5 | 20.75 | 21.25 | 21.25 | -0.1 (-0.47%) | 10,290 |
17 May 2005 | INR | 22.5 | 22.5 | 21.25 | 21.35 | 21.35 | -1 (-4.47%) | 23,323 |
16 May 2005 | INR | 22.9 | 22.9 | 22.05 | 22.35 | 22.35 | +0.35 (+1.59%) | 20,650 |
13 May 2005 | INR | 22.25 | 22.5 | 21.7 | 22 | 22 | +0.25 (+1.15%) | 27,168 |
12 May 2005 | INR | 21.5 | 22.4 | 21.15 | 21.75 | 21.75 | +0.65 (+3.08%) | 50,253 |
11 May 2005 | INR | 21 | 21.5 | 20.55 | 21.1 | 21.1 | +0.3 (+1.44%) | 29,010 |
10 May 2005 | INR | 20.25 | 21.7 | 19.6 | 20.8 | 20.8 | +1.1 (+5.58%) | 70,321 |
9 May 2005 | INR | 18.9 | 20 | 18.6 | 19.7 | 19.7 | +1.4 (+7.65%) | 30,889 |
6 May 2005 | INR | 18.6 | 18.75 | 18.25 | 18.3 | 18.3 | -0.15 (-0.81%) | 3,625 |
5 May 2005 | INR | 18.5 | 19.4 | 18.25 | 18.45 | 18.45 | +0.3 (+1.65%) | 22,676 |
4 May 2005 | INR | 18.3 | 18.4 | 18 | 18.15 | 18.15 | +0.25 (+1.40%) | 3,716 |
3 May 2005 | INR | 18 | 18.3 | 17.6 | 17.9 | 17.9 | 0.0 (0.0%) | 14,279 |
2 May 2005 | INR | 18.5 | 18.5 | 17.8 | 17.9 | 17.9 | -1.05 (-5.54%) | 17,424 |
29 Apr 2005 | INR | 19.25 | 19.25 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 5,727 |
28 Apr 2005 | INR | 19.3 | 19.3 | 18.8 | 19 | 19 | -0.5 (-2.56%) | 3,945 |
27 Apr 2005 | INR | 19.7 | 20.25 | 19.1 | 19.5 | 19.5 | -0.5 (-2.50%) | 7,200 |
26 Apr 2005 | INR | 20.25 | 20.3 | 19.75 | 20 | 20 | 0.0 (0.0%) | 7,436 |
25 Apr 2005 | INR | 19.95 | 20.25 | 19.75 | 20 | 20 | 0.0 (0.0%) | 15,281 |
22 Apr 2005 | INR | 20.75 | 20.75 | 19.75 | 20 | 20 | +0.25 (+1.27%) | 11,900 |
21 Apr 2005 | INR | 18.1 | 20.3 | 18 | 19.75 | 19.75 | +1.35 (+7.34%) | 20,524 |
20 Apr 2005 | INR | 18.5 | 18.6 | 18 | 18.4 | 18.4 | -0.2 (-1.08%) | 16,059 |
19 Apr 2005 | INR | 19.05 | 19.5 | 18.55 | 18.6 | 18.6 | -0.4 (-2.11%) | 3,287 |
18 Apr 2005 | INR | 16.3 | 19.1 | 16.3 | 19 | 19 | +0.1 (+0.53%) | 10,100 |
15 Apr 2005 | INR | 18.15 | 19.25 | 18.1 | 18.9 | 18.9 | -0.6 (-3.08%) | 10,852 |
14 Apr 2005 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
13 Apr 2005 | INR | 19.5 | 19.6 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 7,745 |