Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | INR | 24.6 | 24.65 | 24 | 24.4 | 24.4 | +0.95 (+4.05%) | 393,718 |
14 Jul 2005 | INR | 23.2 | 23.45 | 23.2 | 23.45 | 23.45 | +1.15 (+5.16%) | 46,952 |
13 Jul 2005 | INR | 22.05 | 22.3 | 22.05 | 22.3 | 22.3 | +0.45 (+2.06%) | 15,000 |
12 Jul 2005 | INR | 21.7 | 21.85 | 21.3 | 21.85 | 21.85 | +0.45 (+2.10%) | 317,165 |
11 Jul 2005 | INR | 21.35 | 21.4 | 20.75 | 21.4 | 21.4 | +0.45 (+2.15%) | 272,523 |
8 Jul 2005 | INR | 20.5 | 20.95 | 20.1 | 20.95 | 20.95 | +0.45 (+2.20%) | 206,088 |
7 Jul 2005 | INR | 21.25 | 21.25 | 20.5 | 20.5 | 20.5 | -0.25 (-1.20%) | 15,425 |
6 Jul 2005 | INR | 20.5 | 21 | 20.5 | 20.75 | 20.75 | -0.15 (-0.72%) | 71,780 |
5 Jul 2005 | INR | 21.3 | 21.5 | 20.9 | 20.9 | 20.9 | -0.4 (-1.88%) | 55,513 |
4 Jul 2005 | INR | 21.4 | 21.45 | 20.95 | 21.3 | 21.3 | +0.2 (+0.95%) | 23,518 |
1 Jul 2005 | INR | 20.25 | 21.1 | 20.25 | 21.1 | 21.1 | +0.45 (+2.18%) | 64,575 |
30 Jun 2005 | INR | 19.85 | 20.65 | 19.85 | 20.65 | 20.65 | +0.4 (+1.98%) | 127,012 |
29 Jun 2005 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.4 (-1.94%) | 2,750 |
28 Jun 2005 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.4 (-1.90%) | 6,380 |
27 Jun 2005 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.4 (-1.86%) | 60,050 |
24 Jun 2005 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.4 (-1.83%) | 2,140 |
23 Jun 2005 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.4 (-1.80%) | 3,132 |
22 Jun 2005 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45 (-1.98%) | 3,225 |
21 Jun 2005 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | -0.45 (-1.94%) | 3,930 |
20 Jun 2005 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.45 (-1.91%) | 3,375 |
17 Jun 2005 | INR | 24.15 | 24.4 | 23.6 | 23.6 | 23.6 | -0.45 (-1.87%) | 17,491 |
16 Jun 2005 | INR | 25 | 25 | 24.05 | 24.05 | 24.05 | -0.45 (-1.84%) | 101,706 |
15 Jun 2005 | INR | 24.45 | 24.5 | 24 | 24.5 | 24.5 | +0.5 (+2.08%) | 204,708 |
14 Jun 2005 | INR | 23.9 | 24 | 23.1 | 24 | 24 | +0.5 (+2.13%) | 106,450 |
13 Jun 2005 | INR | 23.85 | 23.85 | 23 | 23.5 | 23.5 | +0.15 (+0.64%) | 121,144 |
10 Jun 2005 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +0.5 (+2.19%) | 97,191 |
9 Jun 2005 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +0.4 (+1.78%) | 314,600 |
8 Jun 2005 | INR | 22.4 | 22.45 | 22.35 | 22.45 | 22.45 | +0.45 (+2.05%) | 150,909 |
7 Jun 2005 | INR | 21.9 | 22 | 21.25 | 22 | 22 | +0.5 (+2.33%) | 221,521 |
6 Jun 2005 | INR | 21.85 | 21.85 | 21.25 | 21.5 | 21.5 | +0.05 (+0.23%) | 65,200 |