Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | INR | 27.6 | 27.75 | 27.4 | 27.6 | 27.6 | -0.6 (-2.13%) | 860,568 |
31 May 2005 | INR | 27.65 | 28.3 | 27.65 | 28.2 | 28.2 | +0.2 (+0.71%) | 618,461 |
30 May 2005 | INR | 27.9 | 28.2 | 27.75 | 28 | 28 | +0.25 (+0.90%) | 434,040 |
27 May 2005 | INR | 28 | 28.3 | 27.7 | 27.75 | 27.75 | -0.1 (-0.36%) | 593,478 |
26 May 2005 | INR | 28.5 | 28.5 | 27.7 | 27.85 | 27.85 | -0.1 (-0.36%) | 370,568 |
25 May 2005 | INR | 28.25 | 28.85 | 27.75 | 27.95 | 27.95 | 0.0 (0.0%) | 465,783 |
24 May 2005 | INR | 27.85 | 28 | 27.45 | 27.95 | 27.95 | +0.25 (+0.90%) | 460,025 |
23 May 2005 | INR | 27.55 | 27.9 | 27.4 | 27.7 | 27.7 | 0.0 (0.0%) | 366,585 |
20 May 2005 | INR | 28.15 | 28.3 | 27.7 | 27.7 | 27.7 | -0.3 (-1.07%) | 451,623 |
19 May 2005 | INR | 28.3 | 28.55 | 28 | 28 | 28 | -0.1 (-0.36%) | 598,480 |
18 May 2005 | INR | 27.9 | 28.75 | 27.5 | 28.1 | 28.1 | +0.3 (+1.08%) | 912,044 |
17 May 2005 | INR | 28.3 | 28.3 | 27.75 | 27.8 | 27.8 | -0.35 (-1.24%) | 568,055 |
16 May 2005 | INR | 28.35 | 28.35 | 28.1 | 28.15 | 28.15 | -0.05 (-0.18%) | 502,045 |
13 May 2005 | INR | 28.3 | 28.35 | 28.1 | 28.2 | 28.2 | 0.0 (0.0%) | 446,212 |
12 May 2005 | INR | 28.1 | 28.65 | 28.1 | 28.2 | 28.2 | -0.1 (-0.35%) | 431,696 |
11 May 2005 | INR | 28.25 | 28.65 | 28.15 | 28.3 | 28.3 | -0.5 (-1.74%) | 418,104 |
10 May 2005 | INR | 29.9 | 29.95 | 28.45 | 28.8 | 28.8 | -0.15 (-0.52%) | 1,121,552 |
9 May 2005 | INR | 27.75 | 29 | 27.2 | 28.95 | 28.95 | +0.8 (+2.84%) | 1,373,524 |
6 May 2005 | INR | 28.25 | 28.75 | 27.75 | 28.15 | 28.15 | -0.25 (-0.88%) | 1,166,678 |
5 May 2005 | INR | 28.5 | 29.65 | 28.15 | 28.4 | 28.4 | +0.35 (+1.25%) | 5,007,749 |
4 May 2005 | INR | 27.1 | 28.7 | 27.1 | 28.05 | 28.05 | +0.3 (+1.08%) | 1,122,021 |
3 May 2005 | INR | 27.25 | 28.3 | 27.25 | 27.75 | 27.75 | -0.05 (-0.18%) | 486,990 |
2 May 2005 | INR | 28.9 | 28.9 | 27.1 | 27.8 | 27.8 | -0.55 (-1.94%) | 1,058,768 |
29 Apr 2005 | INR | 29.05 | 29.25 | 28.05 | 28.35 | 28.35 | -0.9 (-3.08%) | 615,210 |
28 Apr 2005 | INR | 29.15 | 29.85 | 29.05 | 29.25 | 29.25 | -0.1 (-0.34%) | 741,418 |
27 Apr 2005 | INR | 29.8 | 29.9 | 29.25 | 29.35 | 29.35 | -0.45 (-1.51%) | 394,494 |
26 Apr 2005 | INR | 29.6 | 30.25 | 29.3 | 29.8 | 29.8 | +0.4 (+1.36%) | 686,708 |
25 Apr 2005 | INR | 29.6 | 29.7 | 29.2 | 29.4 | 29.4 | -0.15 (-0.51%) | 382,723 |
22 Apr 2005 | INR | 29.5 | 29.9 | 29.3 | 29.55 | 29.55 | +0.25 (+0.85%) | 634,497 |
21 Apr 2005 | INR | 28.3 | 29.5 | 28.3 | 29.3 | 29.3 | -0.05 (-0.17%) | 729,501 |