Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | INR | 61.45 | 61.95 | 58.6 | 59.25 | 59.25 | -2.3 (-3.74%) | 267,167 |
26 Apr 2005 | INR | 61.8 | 63.3 | 58 | 61.55 | 61.55 | +0.2 (+0.33%) | 465,604 |
25 Apr 2005 | INR | 62.1 | 62.8 | 61.05 | 61.35 | 61.35 | -1.35 (-2.15%) | 286,015 |
22 Apr 2005 | INR | 62.9 | 64.25 | 61.35 | 62.7 | 62.7 | +0.6 (+0.97%) | 757,510 |
21 Apr 2005 | INR | 59.1 | 62.65 | 58.7 | 62.1 | 62.1 | +2.35 (+3.93%) | 924,871 |
20 Apr 2005 | INR | 57.6 | 60.3 | 57.4 | 59.75 | 59.75 | +2.1 (+3.64%) | 851,750 |
19 Apr 2005 | INR | 58 | 60.85 | 57.05 | 57.65 | 57.65 | +0.5 (+0.87%) | 583,601 |
18 Apr 2005 | INR | 58.05 | 58.45 | 55.85 | 57.15 | 57.15 | -1.65 (-2.81%) | 778,505 |
15 Apr 2005 | INR | 62 | 62 | 58.1 | 58.8 | 58.8 | -3.55 (-5.69%) | 483,239 |
13 Apr 2005 | INR | 63.2 | 64.25 | 61.95 | 62.35 | 62.35 | -0.3 (-0.48%) | 510,570 |
12 Apr 2005 | INR | 61.5 | 63.5 | 61.4 | 62.65 | 62.65 | +1.25 (+2.04%) | 467,670 |
11 Apr 2005 | INR | 63.8 | 63.8 | 60.3 | 61.4 | 61.4 | -1.85 (-2.92%) | 449,959 |
8 Apr 2005 | INR | 65.25 | 65.75 | 63 | 63.25 | 63.25 | -1.85 (-2.84%) | 809,010 |
7 Apr 2005 | INR | 67.8 | 68.1 | 64.5 | 65.1 | 65.1 | -2.1 (-3.13%) | 1,082,860 |
6 Apr 2005 | INR | 66.6 | 68.8 | 66.25 | 67.2 | 67.2 | +1.65 (+2.52%) | 2,257,423 |
5 Apr 2005 | INR | 61.95 | 66.35 | 61.85 | 65.55 | 65.55 | +4.2 (+6.85%) | 2,439,728 |
4 Apr 2005 | INR | 61.5 | 63.8 | 58.65 | 61.35 | 61.35 | +0.5 (+0.82%) | 1,964,297 |
1 Apr 2005 | INR | 58.05 | 61.5 | 57.7 | 60.85 | 60.85 | +2.9 (+5.00%) | 1,358,103 |
31 Mar 2005 | INR | 56.5 | 58.7 | 56 | 57.95 | 57.95 | +2.95 (+5.36%) | 899,593 |
30 Mar 2005 | INR | 51 | 56.15 | 51 | 55 | 55 | +3.65 (+7.11%) | 652,587 |
29 Mar 2005 | INR | 53.4 | 53.7 | 50.8 | 51.35 | 51.35 | -1.5 (-2.84%) | 474,266 |
28 Mar 2005 | INR | 51.6 | 55 | 50.75 | 52.85 | 52.85 | +2 (+3.93%) | 790,990 |
24 Mar 2005 | INR | 52.25 | 53.4 | 50.1 | 50.85 | 50.85 | -0.95 (-1.83%) | 390,817 |
23 Mar 2005 | INR | 51.8 | 54.75 | 51.1 | 51.8 | 51.8 | -1.75 (-3.27%) | 374,835 |
22 Mar 2005 | INR | 57.25 | 57.4 | 53 | 53.55 | 53.55 | -3.3 (-5.80%) | 448,343 |
21 Mar 2005 | INR | 55.75 | 58.6 | 55.6 | 56.85 | 56.85 | +1.8 (+3.27%) | 961,376 |
18 Mar 2005 | INR | 57 | 57 | 53 | 55.05 | 55.05 | -1.5 (-2.65%) | 780,307 |
17 Mar 2005 | INR | 60.45 | 60.9 | 55.95 | 56.55 | 56.55 | -3.8 (-6.30%) | 683,537 |
16 Mar 2005 | INR | 60.25 | 62.7 | 59.5 | 60.35 | 60.35 | +0.95 (+1.60%) | 2,150,063 |
15 Mar 2005 | INR | 57 | 61.65 | 56.45 | 59.4 | 59.4 | +3.1 (+5.51%) | 4,119,735 |