Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | INR | 2,550 | 2,623.5 | 2,498.25 | 2,520.75 | 252.075 | +10.5 (+0.42%) | 9,400 |
3 Mar 2005 | INR | 2,430 | 2,532.75 | 2,430 | 2,510.25 | 251.025 | +80.25 (+3.30%) | 5,000 |
2 Mar 2005 | INR | 2,449.5 | 2,450.25 | 2,422.5 | 2,430 | 243 | +15 (+0.62%) | 1,900 |
1 Mar 2005 | INR | 2,328 | 2,445 | 2,325 | 2,415 | 241.5 | -48 (-1.95%) | 5,200 |
28 Feb 2005 | INR | 2,577.75 | 2,608.5 | 2,437.5 | 2,463 | 246.3 | -27 (-1.08%) | 12,200 |
25 Feb 2005 | INR | 2,625.75 | 2,625.75 | 2,370 | 2,490 | 249 | +38.25 (+1.56%) | 9,500 |
24 Feb 2005 | INR | 2,475 | 2,520 | 2,445 | 2,451.75 | 245.175 | -40.5 (-1.63%) | 4,600 |
23 Feb 2005 | INR | 2,379.75 | 2,548.5 | 2,379.75 | 2,492.25 | 249.225 | +59.25 (+2.44%) | 9,900 |
22 Feb 2005 | INR | 2,430 | 2,445 | 2,374.5 | 2,433 | 243.3 | +19.5 (+0.81%) | 3,500 |
21 Feb 2005 | INR | 2,456.25 | 2,456.25 | 2,400.75 | 2,413.5 | 241.35 | -47.25 (-1.92%) | 2,200 |
18 Feb 2005 | INR | 2,502 | 2,526.75 | 2,448.75 | 2,460.75 | 246.075 | -14.25 (-0.58%) | 2,000 |
17 Feb 2005 | INR | 2,520 | 2,535 | 2,452.5 | 2,475 | 247.5 | -43.5 (-1.73%) | 5,400 |
16 Feb 2005 | INR | 2,517 | 2,576.25 | 2,510.25 | 2,518.5 | 251.85 | +3.75 (+0.15%) | 7,500 |
15 Feb 2005 | INR | 2,550 | 2,550 | 2,483.25 | 2,514.75 | 251.475 | -35.25 (-1.38%) | 4,400 |
14 Feb 2005 | INR | 2,580 | 2,637 | 2,535 | 2,550 | 255 | -15.75 (-0.61%) | 12,600 |
11 Feb 2005 | INR | 2,639.25 | 2,639.25 | 2,550 | 2,565.75 | 256.575 | -27.75 (-1.07%) | 11,200 |
10 Feb 2005 | INR | 2,565 | 2,635.5 | 2,557.5 | 2,593.5 | 259.35 | -0.75 (-0.03%) | 15,400 |
9 Feb 2005 | INR | 2,551.5 | 2,614.5 | 2,551.5 | 2,594.25 | 259.425 | +57 (+2.25%) | 20,400 |
8 Feb 2005 | INR | 2,550 | 2,580 | 2,475 | 2,537.25 | 253.725 | +0.75 (+0.03%) | 19,000 |
7 Feb 2005 | INR | 2,473.5 | 2,625 | 2,471.25 | 2,536.5 | 253.65 | +135 (+5.62%) | 36,800 |
4 Feb 2005 | INR | 2,400 | 2,475 | 2,369.25 | 2,401.5 | 240.15 | +24 (+1.01%) | 23,000 |
3 Feb 2005 | INR | 2,325 | 2,400 | 2,323.5 | 2,377.5 | 237.75 | +66 (+2.86%) | 18,300 |
2 Feb 2005 | INR | 2,263.5 | 2,340 | 2,235 | 2,311.5 | 231.15 | +81.75 (+3.67%) | 25,200 |
1 Feb 2005 | INR | 2,250 | 2,280 | 2,197.5 | 2,229.75 | 222.975 | -5.25 (-0.23%) | 14,000 |
31 Jan 2005 | INR | 2,250 | 2,370 | 2,221.5 | 2,235 | 223.5 | +24 (+1.09%) | 22,000 |
28 Jan 2005 | INR | 2,187 | 2,233.5 | 2,175 | 2,211 | 221.1 | +13.5 (+0.61%) | 12,100 |
27 Jan 2005 | INR | 2,077.5 | 2,234.25 | 2,055 | 2,197.5 | 219.75 | +110.25 (+5.28%) | 20,300 |
25 Jan 2005 | INR | 2,061.75 | 2,114.25 | 2,010.75 | 2,087.25 | 208.725 | -43.5 (-2.04%) | 6,100 |
24 Jan 2005 | INR | 2,130.75 | 2,130.75 | 2,130.75 | 2,130.75 | 213.075 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 2,190 | 2,220 | 2,103 | 2,130.75 | 213.075 | -45 (-2.07%) | 16,800 |