Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | INR | 13.4 | 13.65 | 13 | 13.55 | 13.55 | -0.05 (-0.37%) | 16,500 |
26 Apr 2005 | INR | 13.5 | 14.3 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 43,700 |
25 Apr 2005 | INR | 14.45 | 14.45 | 13.65 | 13.8 | 13.8 | -0.15 (-1.08%) | 23,700 |
22 Apr 2005 | INR | 14 | 14.35 | 13.85 | 13.95 | 13.95 | +0.1 (+0.72%) | 42,300 |
21 Apr 2005 | INR | 13.2 | 14 | 13.2 | 13.85 | 13.85 | +0.3 (+2.21%) | 20,300 |
20 Apr 2005 | INR | 13.75 | 13.95 | 13.4 | 13.55 | 13.55 | +0.05 (+0.37%) | 31,500 |
19 Apr 2005 | INR | 14 | 14.7 | 13.05 | 13.5 | 13.5 | -0.25 (-1.82%) | 62,100 |
18 Apr 2005 | INR | 13.95 | 14.1 | 13.2 | 13.75 | 13.75 | -0.4 (-2.83%) | 30,600 |
15 Apr 2005 | INR | 14.55 | 14.6 | 13.6 | 14.15 | 14.15 | -0.9 (-5.98%) | 36,900 |
13 Apr 2005 | INR | 15.75 | 15.9 | 14.6 | 15.05 | 15.05 | -0.2 (-1.31%) | 91,900 |
12 Apr 2005 | INR | 14.6 | 15.65 | 14.35 | 15.25 | 15.25 | +1.05 (+7.39%) | 102,500 |
11 Apr 2005 | INR | 14.35 | 14.7 | 14.05 | 14.2 | 14.2 | -0.55 (-3.73%) | 42,091 |
8 Apr 2005 | INR | 14.75 | 15.45 | 14.7 | 14.75 | 14.75 | -0.7 (-4.53%) | 64,800 |
7 Apr 2005 | INR | 16.85 | 16.85 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 122,400 |
6 Apr 2005 | INR | 16.2 | 16.25 | 15 | 16.25 | 16.25 | +0.8 (+5.18%) | 169,200 |
5 Apr 2005 | INR | 15.4 | 15.45 | 15.4 | 15.45 | 15.45 | +0.75 (+5.10%) | 31,200 |
4 Apr 2005 | INR | 14.65 | 14.7 | 14.65 | 14.7 | 14.7 | +0.7 (+5%) | 16,300 |
1 Apr 2005 | INR | 13.9 | 14 | 12.9 | 14 | 14 | +0.7 (+5.26%) | 37,900 |
31 Mar 2005 | INR | 13.25 | 13.3 | 13.05 | 13.3 | 13.3 | +0.65 (+5.14%) | 18,400 |
30 Mar 2005 | INR | 12.35 | 12.9 | 12.05 | 12.65 | 12.65 | +0.4 (+3.27%) | 67,700 |
29 Mar 2005 | INR | 12.7 | 12.95 | 12.25 | 12.25 | 12.25 | -0.6 (-4.67%) | 48,400 |
28 Mar 2005 | INR | 12.55 | 13.1 | 12.45 | 12.85 | 12.85 | +0.3 (+2.39%) | 79,700 |
24 Mar 2005 | INR | 13.2 | 13.6 | 12.55 | 12.55 | 12.55 | -0.65 (-4.92%) | 75,200 |
23 Mar 2005 | INR | 13.55 | 13.7 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 51,000 |
22 Mar 2005 | INR | 14.35 | 14.6 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 74,100 |
21 Mar 2005 | INR | 15.15 | 15.15 | 14.5 | 14.55 | 14.55 | -0.7 (-4.59%) | 90,500 |
18 Mar 2005 | INR | 16 | 16 | 15.2 | 15.25 | 15.25 | -0.75 (-4.69%) | 131,500 |
17 Mar 2005 | INR | 16.2 | 17.3 | 15.9 | 16 | 16 | -0.7 (-4.19%) | 212,098 |
16 Mar 2005 | INR | 16.2 | 16.7 | 15.9 | 16.7 | 16.7 | +0.8 (+5.03%) | 97,800 |
15 Mar 2005 | INR | 16.5 | 16.5 | 15.8 | 15.9 | 15.9 | -0.5 (-3.05%) | 100,500 |