Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | INR | 2,478 | 2,478 | 2,310 | 2,325 | 232.5 | +30.75 (+1.34%) | 1,900 |
18 Apr 2005 | INR | 2,294.25 | 2,323.5 | 2,222.25 | 2,294.25 | 229.425 | -9.75 (-0.42%) | 2,000 |
15 Apr 2005 | INR | 2,400 | 2,400 | 2,295 | 2,304 | 230.4 | -65.25 (-2.75%) | 1,600 |
13 Apr 2005 | INR | 2,400 | 2,415 | 2,340 | 2,369.25 | 236.925 | +12 (+0.51%) | 3,700 |
12 Apr 2005 | INR | 2,370.75 | 2,429.25 | 2,349.75 | 2,357.25 | 235.725 | -55.5 (-2.30%) | 2,200 |
11 Apr 2005 | INR | 2,412.75 | 2,412.75 | 2,412.75 | 2,412.75 | 241.275 | 0.0 (0.0%) | 0 |
8 Apr 2005 | INR | 2,404.5 | 2,481.75 | 2,387.25 | 2,412.75 | 241.275 | -20.25 (-0.83%) | 3,500 |
7 Apr 2005 | INR | 2,326.5 | 2,476.5 | 2,319 | 2,433 | 243.3 | +102 (+4.38%) | 8,100 |
6 Apr 2005 | INR | 2,338.5 | 2,355 | 2,317.5 | 2,331 | 233.1 | +15 (+0.65%) | 2,800 |
5 Apr 2005 | INR | 2,370 | 2,413.5 | 2,280 | 2,316 | 231.6 | -27.75 (-1.18%) | 3,200 |
4 Apr 2005 | INR | 2,257.5 | 2,354.25 | 2,235 | 2,343.75 | 234.375 | +93 (+4.13%) | 2,900 |
1 Apr 2005 | INR | 2,202.75 | 2,310 | 2,160 | 2,250.75 | 225.075 | +89.25 (+4.13%) | 4,800 |
31 Mar 2005 | INR | 2,147.25 | 2,182.5 | 2,140.5 | 2,161.5 | 216.15 | +39 (+1.84%) | 1,500 |
30 Mar 2005 | INR | 2,088.75 | 2,122.5 | 2,088.75 | 2,122.5 | 212.25 | +42 (+2.02%) | 1,700 |
29 Mar 2005 | INR | 2,142.75 | 2,182.5 | 2,070.75 | 2,080.5 | 208.05 | -90.75 (-4.18%) | 1,900 |
28 Mar 2005 | INR | 2,164.5 | 2,196.75 | 2,137.5 | 2,171.25 | 217.125 | +63.75 (+3.02%) | 3,200 |
24 Mar 2005 | INR | 2,175 | 2,190 | 2,063.25 | 2,107.5 | 210.75 | -23.25 (-1.09%) | 2,800 |
23 Mar 2005 | INR | 2,204.25 | 2,205 | 2,118.75 | 2,130.75 | 213.075 | -66 (-3.00%) | 2,800 |
22 Mar 2005 | INR | 2,199.75 | 2,250 | 2,175 | 2,196.75 | 219.675 | -48 (-2.14%) | 2,800 |
21 Mar 2005 | INR | 2,340 | 2,340 | 2,220 | 2,244.75 | 224.475 | -104.25 (-4.44%) | 3,900 |
18 Mar 2005 | INR | 2,335.5 | 2,392.5 | 2,313 | 2,349 | 234.9 | -78.75 (-3.24%) | 3,300 |
17 Mar 2005 | INR | 2,427.75 | 2,427.75 | 2,427.75 | 2,427.75 | 242.775 | 0.0 (0.0%) | 0 |
16 Mar 2005 | INR | 2,433.75 | 2,437.5 | 2,406.75 | 2,427.75 | 242.775 | -48 (-1.94%) | 3,300 |
15 Mar 2005 | INR | 2,400 | 2,489.25 | 2,400 | 2,475.75 | 247.575 | +62.25 (+2.58%) | 3,400 |
14 Mar 2005 | INR | 2,461.5 | 2,461.5 | 2,400 | 2,413.5 | 241.35 | -33 (-1.35%) | 2,300 |
11 Mar 2005 | INR | 2,488.5 | 2,490 | 2,445 | 2,446.5 | 244.65 | +11.25 (+0.46%) | 1,700 |
10 Mar 2005 | INR | 2,435.25 | 2,435.25 | 2,435.25 | 2,435.25 | 243.525 | 0.0 (0.0%) | 0 |
9 Mar 2005 | INR | 2,496 | 2,496 | 2,430 | 2,435.25 | 243.525 | -39.75 (-1.61%) | 1,600 |
8 Mar 2005 | INR | 2,520 | 2,542.5 | 2,460 | 2,475 | 247.5 | -38.25 (-1.52%) | 2,300 |
7 Mar 2005 | INR | 2,512.5 | 2,550 | 2,502.75 | 2,513.25 | 251.325 | -7.5 (-0.30%) | 3,300 |