Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | INR | 9.99 | 9.99 | 9.22 | 9.4 | 9.4 | -0.29 (-2.99%) | 2,601 |
21 Dec 2005 | INR | 9.75 | 9.75 | 8.9 | 9.69 | 9.69 | +0.33 (+3.53%) | 2,004 |
20 Dec 2005 | INR | 9.36 | 10.25 | 9.36 | 9.36 | 9.36 | -0.44 (-4.49%) | 2,920 |
19 Dec 2005 | INR | 9.25 | 9.82 | 9.18 | 9.8 | 9.8 | +0.65 (+7.10%) | 3,688 |
16 Dec 2005 | INR | 9.85 | 9.9 | 9.01 | 9.15 | 9.15 | +0.3 (+3.39%) | 5,075 |
15 Dec 2005 | INR | 9.3 | 9.5 | 8.85 | 8.85 | 8.85 | -0.2 (-2.21%) | 5,000 |
14 Dec 2005 | INR | 8.5 | 9.05 | 8.5 | 9.05 | 9.05 | +0.43 (+4.99%) | 2,700 |
13 Dec 2005 | INR | 8.28 | 8.62 | 8.28 | 8.62 | 8.62 | +0.41 (+4.99%) | 2,100 |
12 Dec 2005 | INR | 8.16 | 8.21 | 8.16 | 8.21 | 8.21 | -0.02 (-0.24%) | 900 |
9 Dec 2005 | INR | 7.71 | 8.23 | 7.71 | 8.23 | 8.23 | +0.39 (+4.97%) | 3,100 |
8 Dec 2005 | INR | 0 | 0 | 0 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
7 Dec 2005 | INR | 7.87 | 7.87 | 7.83 | 7.84 | 7.84 | -0.17 (-2.12%) | 2,100 |
6 Dec 2005 | INR | 7.61 | 8.01 | 7.61 | 8.01 | 8.01 | +0.32 (+4.16%) | 4,300 |
5 Dec 2005 | INR | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.38 (-4.71%) | 400 |
2 Dec 2005 | INR | 8 | 8.07 | 7.48 | 8.07 | 8.07 | +0.37 (+4.81%) | 10,225 |
1 Dec 2005 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | -0.22 (-2.78%) | 2,000 |
30 Nov 2005 | INR | 7.83 | 8.45 | 7.83 | 7.92 | 7.92 | -0.13 (-1.61%) | 9,701 |
29 Nov 2005 | INR | 8 | 8.1 | 7.51 | 8.05 | 8.05 | +0.23 (+2.94%) | 4,201 |
28 Nov 2005 | INR | 7.12 | 7.82 | 7.12 | 7.82 | 7.82 | +0.33 (+4.41%) | 450 |
25 Nov 2005 | INR | 8.27 | 8.27 | 7.49 | 7.49 | 7.49 | -0.39 (-4.95%) | 1,501 |
24 Nov 2005 | INR | 7.15 | 7.88 | 7.15 | 7.88 | 7.88 | +0.37 (+4.93%) | 1,200 |
23 Nov 2005 | INR | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 500 |
22 Nov 2005 | INR | 7.9 | 8.4 | 7.9 | 7.9 | 7.9 | -0.34 (-4.13%) | 449 |
21 Nov 2005 | INR | 8 | 8.24 | 7.6 | 8.24 | 8.24 | +0.26 (+3.26%) | 226 |
18 Nov 2005 | INR | 8.7 | 8.7 | 7.98 | 7.98 | 7.98 | -0.72 (-8.28%) | 3,800 |
17 Nov 2005 | INR | 8.75 | 8.75 | 7.93 | 8.7 | 8.7 | +0.36 (+4.32%) | 4,192 |
16 Nov 2005 | INR | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | +0.39 (+4.91%) | 200 |
15 Nov 2005 | INR | 0 | 0 | 0 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 7.75 | 7.98 | 7.75 | 7.95 | 7.95 | -0.13 (-1.61%) | 1,950 |
11 Nov 2005 | INR | 7.55 | 8.09 | 7.55 | 8.08 | 8.08 | +0.37 (+4.80%) | 3,710 |