Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | INR | 34 | 34.6 | 33.81 | 33.86 | 33.86 | -0.1 (-0.29%) | 8,717 |
31 Aug 2005 | INR | 34.25 | 34.34 | 33.43 | 33.96 | 33.96 | +0.42 (+1.25%) | 4,881 |
30 Aug 2005 | INR | 34.4 | 34.4 | 33.4 | 33.54 | 33.54 | -0.05 (-0.15%) | 6,917 |
29 Aug 2005 | INR | 33.98 | 33.98 | 33.41 | 33.59 | 33.59 | +0.04 (+0.12%) | 6,032 |
26 Aug 2005 | INR | 33.8 | 34.4 | 33.33 | 33.55 | 33.55 | +0.24 (+0.72%) | 6,043 |
25 Aug 2005 | INR | 34.78 | 34.78 | 33.2 | 33.31 | 33.31 | +0.21 (+0.63%) | 8,155 |
24 Aug 2005 | INR | 34.28 | 34.28 | 32.85 | 33.1 | 33.1 | -0.46 (-1.37%) | 3,822 |
23 Aug 2005 | INR | 34 | 34.34 | 33.4 | 33.56 | 33.56 | -0.27 (-0.80%) | 9,760 |
22 Aug 2005 | INR | 34.88 | 35.48 | 33.8 | 33.83 | 33.83 | -0.87 (-2.51%) | 10,483 |
19 Aug 2005 | INR | 34 | 35.4 | 34 | 34.7 | 34.7 | +1 (+2.97%) | 13,105 |
18 Aug 2005 | INR | 35 | 35.8 | 33.2 | 33.7 | 33.7 | -1.71 (-4.83%) | 14,466 |
17 Aug 2005 | INR | 36.5 | 36.5 | 35.2 | 35.41 | 35.41 | -0.39 (-1.09%) | 8,670 |
16 Aug 2005 | INR | 36 | 36.4 | 35.31 | 35.8 | 35.8 | +0.88 (+2.52%) | 18,372 |
12 Aug 2005 | INR | 35.8 | 37.58 | 34.5 | 34.92 | 34.92 | +1.11 (+3.28%) | 118,186 |
11 Aug 2005 | INR | 34 | 35 | 33.6 | 33.81 | 33.81 | -0.07 (-0.21%) | 15,948 |
10 Aug 2005 | INR | 34.01 | 36.8 | 33.61 | 33.88 | 33.88 | -0.04 (-0.12%) | 67,070 |
9 Aug 2005 | INR | 33 | 34.02 | 32.6 | 33.92 | 33.92 | +1.16 (+3.54%) | 14,093 |
8 Aug 2005 | INR | 33.75 | 33.96 | 32.43 | 32.76 | 32.76 | -0.52 (-1.56%) | 3,204 |
5 Aug 2005 | INR | 33.59 | 33.6 | 33.2 | 33.28 | 33.28 | +0.08 (+0.24%) | 6,163 |
4 Aug 2005 | INR | 33.6 | 33.82 | 33 | 33.2 | 33.2 | -0.05 (-0.15%) | 7,784 |
3 Aug 2005 | INR | 34.96 | 34.96 | 33.24 | 33.25 | 33.25 | -0.04 (-0.12%) | 3,114 |
2 Aug 2005 | INR | 38.91 | 38.91 | 33.2 | 33.29 | 33.29 | -0.33 (-0.98%) | 2,572 |
1 Aug 2005 | INR | 34.1 | 34.35 | 33.3 | 33.62 | 33.62 | -0.84 (-2.44%) | 1,559 |
29 Jul 2005 | INR | 34.8 | 35.1 | 34.2 | 34.46 | 34.46 | -0.04 (-0.12%) | 1,659 |
28 Jul 2005 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0.0 (0.0%) | 0 |
27 Jul 2005 | INR | 34.1 | 34.6 | 34 | 34.5 | 34.5 | +0.11 (+0.32%) | 1,535 |
26 Jul 2005 | INR | 34.82 | 35 | 32.04 | 34.39 | 34.39 | -0.81 (-2.30%) | 7,278 |
25 Jul 2005 | INR | 36.32 | 36.4 | 33.6 | 35.2 | 35.2 | -1.78 (-4.81%) | 12,278 |
22 Jul 2005 | INR | 36 | 37.8 | 35.94 | 36.98 | 36.98 | +0.96 (+2.67%) | 17,989 |
21 Jul 2005 | INR | 36.6 | 36.6 | 36 | 36.02 | 36.02 | -0.13 (-0.36%) | 2,399 |