Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | INR | 18.8 | 19.15 | 18.7 | 18.75 | 18.75 | -0.3 (-1.57%) | 145,523 |
5 May 2005 | INR | 18.85 | 19.3 | 18.7 | 19.05 | 19.05 | +0.25 (+1.33%) | 189,729 |
4 May 2005 | INR | 18.35 | 18.85 | 18.35 | 18.8 | 18.8 | +0.25 (+1.35%) | 165,835 |
3 May 2005 | INR | 18.6 | 18.65 | 18.15 | 18.55 | 18.55 | +0.35 (+1.92%) | 164,621 |
2 May 2005 | INR | 19 | 19 | 18.1 | 18.2 | 18.2 | -0.55 (-2.93%) | 262,037 |
29 Apr 2005 | INR | 19.1 | 19.2 | 18.65 | 18.75 | 18.75 | -0.35 (-1.83%) | 284,308 |
28 Apr 2005 | INR | 19.25 | 19.45 | 19.05 | 19.1 | 19.1 | -0.2 (-1.04%) | 169,417 |
27 Apr 2005 | INR | 19.8 | 19.8 | 19.25 | 19.3 | 19.3 | -0.2 (-1.03%) | 161,919 |
26 Apr 2005 | INR | 20.15 | 20.15 | 19.5 | 19.5 | 19.5 | -0.3 (-1.52%) | 177,895 |
25 Apr 2005 | INR | 20 | 20.05 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 254,620 |
22 Apr 2005 | INR | 20.2 | 20.2 | 19.55 | 19.8 | 19.8 | -0.05 (-0.25%) | 321,206 |
21 Apr 2005 | INR | 19 | 19.95 | 19 | 19.85 | 19.85 | +0.3 (+1.53%) | 451,875 |
20 Apr 2005 | INR | 20.15 | 20.15 | 19.25 | 19.55 | 19.55 | -0.1 (-0.51%) | 524,361 |
19 Apr 2005 | INR | 19.9 | 20.5 | 19.55 | 19.65 | 19.65 | -0.1 (-0.51%) | 385,721 |
18 Apr 2005 | INR | 20.15 | 20.15 | 18.25 | 19.75 | 19.75 | -0.45 (-2.23%) | 467,665 |
15 Apr 2005 | INR | 20.8 | 20.8 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 611,792 |
13 Apr 2005 | INR | 20.8 | 21.15 | 20.45 | 20.55 | 20.55 | -0.25 (-1.20%) | 431,746 |
12 Apr 2005 | INR | 20.9 | 21.05 | 20.65 | 20.8 | 20.8 | 0.0 (0.0%) | 601,068 |
11 Apr 2005 | INR | 20.15 | 21.2 | 20.15 | 20.8 | 20.8 | 0.0 (0.0%) | 1,234,390 |
8 Apr 2005 | INR | 21.1 | 21.3 | 20.75 | 20.8 | 20.8 | -0.55 (-2.58%) | 489,911 |
7 Apr 2005 | INR | 21.45 | 21.55 | 20.9 | 21.35 | 21.35 | +0.05 (+0.23%) | 591,816 |
6 Apr 2005 | INR | 20.8 | 21.6 | 20.8 | 21.3 | 21.3 | +0.55 (+2.65%) | 969,160 |
5 Apr 2005 | INR | 21.5 | 21.5 | 20.7 | 20.75 | 20.75 | -0.85 (-3.94%) | 700,829 |
4 Apr 2005 | INR | 23 | 23 | 21.3 | 21.6 | 21.6 | -0.55 (-2.48%) | 824,095 |
1 Apr 2005 | INR | 22 | 22.45 | 21.65 | 22.15 | 22.15 | +0.35 (+1.61%) | 1,086,660 |
31 Mar 2005 | INR | 20.55 | 21.95 | 20.55 | 21.8 | 21.8 | +1.1 (+5.31%) | 1,239,553 |
30 Mar 2005 | INR | 20.3 | 20.8 | 19.95 | 20.7 | 20.7 | +0.8 (+4.02%) | 1,063,729 |
29 Mar 2005 | INR | 20.85 | 21.45 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 2,052,528 |
28 Mar 2005 | INR | 20.6 | 21.2 | 20.35 | 20.9 | 20.9 | +0.6 (+2.96%) | 1,149,399 |
24 Mar 2005 | INR | 20.85 | 21.2 | 20.1 | 20.3 | 20.3 | -0.35 (-1.69%) | 1,783,345 |