Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | INR | 31.2 | 31.8 | 30.7 | 31.5 | 31.5 | +0.5 (+1.61%) | 1,224,877 |
24 Aug 2005 | INR | 31.5 | 31.7 | 30.1 | 31 | 31 | -0.35 (-1.12%) | 1,799,911 |
23 Aug 2005 | INR | 33.45 | 33.45 | 31.2 | 31.35 | 31.35 | -1.65 (-5%) | 2,981,125 |
22 Aug 2005 | INR | 32.1 | 34.3 | 31.7 | 33 | 33 | +1.1 (+3.45%) | 4,955,684 |
19 Aug 2005 | INR | 32.25 | 32.45 | 31.75 | 31.9 | 31.9 | -0.2 (-0.62%) | 1,234,419 |
18 Aug 2005 | INR | 32.8 | 33 | 31.55 | 32.1 | 32.1 | +0.05 (+0.16%) | 2,188,220 |
17 Aug 2005 | INR | 31.1 | 32.6 | 31.1 | 32.05 | 32.05 | +0.95 (+3.05%) | 3,330,645 |
16 Aug 2005 | INR | 30.9 | 31.55 | 29.65 | 31.1 | 31.1 | +1.3 (+4.36%) | 2,723,014 |
12 Aug 2005 | INR | 30.25 | 30.3 | 29.7 | 29.8 | 29.8 | -0.1 (-0.33%) | 738,976 |
11 Aug 2005 | INR | 30 | 30 | 29.35 | 29.9 | 29.9 | +0.45 (+1.53%) | 948,054 |
10 Aug 2005 | INR | 29.65 | 29.65 | 29.1 | 29.45 | 29.45 | +0.2 (+0.68%) | 697,650 |
9 Aug 2005 | INR | 27.5 | 29.7 | 27.5 | 29.25 | 29.25 | -0.05 (-0.17%) | 684,283 |
8 Aug 2005 | INR | 29.35 | 30.1 | 29.1 | 29.3 | 29.3 | -0.4 (-1.35%) | 852,445 |
5 Aug 2005 | INR | 28.25 | 30 | 28.25 | 29.7 | 29.7 | +0.25 (+0.85%) | 689,027 |
4 Aug 2005 | INR | 28.1 | 30.25 | 28.1 | 29.45 | 29.45 | -0.3 (-1.01%) | 995,737 |
3 Aug 2005 | INR | 30.45 | 30.75 | 29.65 | 29.75 | 29.75 | -0.3 (-1.00%) | 1,273,526 |
2 Aug 2005 | INR | 29.9 | 30.6 | 29.35 | 30.05 | 30.05 | -0.05 (-0.17%) | 1,560,402 |
1 Aug 2005 | INR | 30.1 | 30.9 | 29.7 | 30.1 | 30.1 | -1 (-3.22%) | 1,151,092 |
29 Jul 2005 | INR | 30.8 | 31.15 | 30.25 | 31.1 | 31.1 | +0.05 (+0.16%) | 1,678,720 |
27 Jul 2005 | INR | 31.45 | 31.5 | 30.9 | 31.05 | 31.05 | -0.45 (-1.43%) | 1,004,285 |
26 Jul 2005 | INR | 30.1 | 31.6 | 30.1 | 31.5 | 31.5 | +0.25 (+0.80%) | 2,479,462 |
25 Jul 2005 | INR | 31.25 | 31.55 | 30.8 | 31.25 | 31.25 | +0.35 (+1.13%) | 2,552,355 |
22 Jul 2005 | INR | 30.7 | 30.95 | 29.85 | 30.9 | 30.9 | +0.45 (+1.48%) | 2,233,424 |
21 Jul 2005 | INR | 33 | 33 | 29.1 | 30.45 | 30.45 | +1.3 (+4.46%) | 4,599,732 |
20 Jul 2005 | INR | 29 | 30.2 | 28.7 | 29.15 | 29.15 | +0.55 (+1.92%) | 2,462,692 |
19 Jul 2005 | INR | 27.55 | 28.9 | 27.45 | 28.6 | 28.6 | +1.2 (+4.38%) | 1,374,628 |
18 Jul 2005 | INR | 27.65 | 27.7 | 27.25 | 27.4 | 27.4 | +0.1 (+0.37%) | 542,109 |
15 Jul 2005 | INR | 27.5 | 27.5 | 27.2 | 27.3 | 27.3 | -0.05 (-0.18%) | 345,647 |
14 Jul 2005 | INR | 27.5 | 27.6 | 27.25 | 27.35 | 27.35 | -0.25 (-0.91%) | 283,013 |
13 Jul 2005 | INR | 27.45 | 27.85 | 27.25 | 27.6 | 27.6 | +0.4 (+1.47%) | 517,578 |