Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | INR | 15.75 | 15.95 | 15 | 15.3 | 15.3 | -0.1 (-0.65%) | 648,400 |
28 Jan 2005 | INR | 15.4 | 15.8 | 15.2 | 15.4 | 15.4 | -0.1 (-0.65%) | 791,100 |
27 Jan 2005 | INR | 14.5 | 16.25 | 14.4 | 15.5 | 15.5 | +1.1 (+7.64%) | 2,024,000 |
25 Jan 2005 | INR | 14.25 | 14.65 | 14.15 | 14.4 | 14.4 | +0.25 (+1.77%) | 410,700 |
24 Jan 2005 | INR | 14.85 | 14.85 | 14.05 | 14.15 | 14.15 | -0.15 (-1.05%) | 352,084 |
20 Jan 2005 | INR | 14.6 | 14.8 | 14.25 | 14.3 | 14.3 | -0.55 (-3.70%) | 354,000 |
19 Jan 2005 | INR | 14.7 | 15 | 14.65 | 14.85 | 14.85 | +0.2 (+1.37%) | 512,200 |
18 Jan 2005 | INR | 14.8 | 15.2 | 14.55 | 14.65 | 14.65 | +0.2 (+1.38%) | 575,100 |
17 Jan 2005 | INR | 15.65 | 15.65 | 14.25 | 14.45 | 14.45 | -0.6 (-3.99%) | 564,200 |
14 Jan 2005 | INR | 15.6 | 15.85 | 15 | 15.05 | 15.05 | -0.45 (-2.90%) | 660,400 |
13 Jan 2005 | INR | 14.75 | 16 | 14.75 | 15.5 | 15.5 | +0.45 (+2.99%) | 850,800 |
12 Jan 2005 | INR | 16.05 | 16.55 | 14.9 | 15.05 | 15.05 | -0.95 (-5.94%) | 1,585,200 |
11 Jan 2005 | INR | 17.1 | 17.2 | 15.85 | 16 | 16 | -0.9 (-5.33%) | 715,300 |
10 Jan 2005 | INR | 17.25 | 17.9 | 16.75 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,314,400 |
7 Jan 2005 | INR | 16.3 | 17 | 16.15 | 16.8 | 16.8 | +0.6 (+3.70%) | 881,200 |
6 Jan 2005 | INR | 17.5 | 17.5 | 15.65 | 16.2 | 16.2 | -0.95 (-5.54%) | 1,521,800 |
5 Jan 2005 | INR | 18.3 | 18.5 | 15.8 | 17.15 | 17.15 | -1.1 (-6.03%) | 1,978,300 |
4 Jan 2005 | INR | 18.9 | 19.1 | 17.8 | 18.25 | 18.25 | -0.05 (-0.27%) | 2,315,000 |
3 Jan 2005 | INR | 17.55 | 18.9 | 17.4 | 18.3 | 18.3 | +1.2 (+7.02%) | 2,972,600 |
31 Dec 2004 | INR | 16.5 | 17.3 | 16.5 | 17.1 | 17.1 | +0.6 (+3.64%) | 2,247,200 |
30 Dec 2004 | INR | 17.35 | 17.75 | 16.25 | 16.5 | 16.5 | -0.65 (-3.79%) | 1,888,700 |
29 Dec 2004 | INR | 18.9 | 19.1 | 16.6 | 17.15 | 17.15 | -1.45 (-7.80%) | 3,458,000 |
28 Dec 2004 | INR | 18 | 19.3 | 18 | 18.6 | 18.6 | +0.85 (+4.79%) | 6,266,886 |
27 Dec 2004 | INR | 15.05 | 17.95 | 15.05 | 17.75 | 17.75 | +2.8 (+18.73%) | 8,008,600 |
24 Dec 2004 | INR | 15 | 15.25 | 14.8 | 14.95 | 14.95 | +0.15 (+1.01%) | 2,051,800 |
23 Dec 2004 | INR | 15 | 15.25 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 2,027,600 |
22 Dec 2004 | INR | 15 | 15.35 | 14.65 | 14.8 | 14.8 | 0.0 (0.0%) | 2,596,500 |
21 Dec 2004 | INR | 14.9 | 15.2 | 14.75 | 14.8 | 14.8 | +0.2 (+1.37%) | 2,623,000 |
20 Dec 2004 | INR | 14.8 | 15.3 | 14.4 | 14.6 | 14.6 | +0.9 (+6.57%) | 4,901,400 |
17 Dec 2004 | INR | 13.3 | 14.6 | 13.15 | 13.7 | 13.7 | +0.7 (+5.38%) | 2,851,500 |