Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | INR | 9.5 | 9.55 | 9.11 | 9.35 | 9.35 | -0.05 (-0.53%) | 14,100 |
4 Jan 2006 | INR | 9.5 | 9.96 | 9 | 9.4 | 9.4 | -0.19 (-1.98%) | 24,695 |
3 Jan 2006 | INR | 9.33 | 9.9 | 9.17 | 9.59 | 9.59 | +0.33 (+3.56%) | 31,346 |
2 Jan 2006 | INR | 9.4 | 10.2 | 9.07 | 9.26 | 9.26 | -0.04 (-0.43%) | 41,943 |
30 Dec 2005 | INR | 8.5 | 9.41 | 8.5 | 9.3 | 9.3 | +0.44 (+4.97%) | 35,155 |
29 Dec 2005 | INR | 8.43 | 8.86 | 8.3 | 8.86 | 8.86 | +0.8 (+9.93%) | 36,937 |
28 Dec 2005 | INR | 8.02 | 8.4 | 8.01 | 8.06 | 8.06 | -0.15 (-1.83%) | 8,661 |
27 Dec 2005 | INR | 8.1 | 8.25 | 8.05 | 8.21 | 8.21 | +0.2 (+2.50%) | 10,935 |
26 Dec 2005 | INR | 8.74 | 8.74 | 8 | 8.01 | 8.01 | -0.54 (-6.32%) | 18,870 |
23 Dec 2005 | INR | 8.6 | 8.85 | 8.5 | 8.55 | 8.55 | +0.09 (+1.06%) | 7,093 |
22 Dec 2005 | INR | 9.55 | 9.65 | 8.36 | 8.46 | 8.46 | -0.79 (-8.54%) | 46,807 |
21 Dec 2005 | INR | 8.7 | 9.3 | 8.7 | 9.25 | 9.25 | +0.94 (+11.31%) | 123,864 |
20 Dec 2005 | INR | 8.06 | 8.6 | 8.06 | 8.31 | 8.31 | -0.34 (-3.93%) | 13,992 |
19 Dec 2005 | INR | 8.01 | 8.65 | 8 | 8.65 | 8.65 | +0.54 (+6.66%) | 28,451 |
16 Dec 2005 | INR | 8.26 | 8.75 | 8 | 8.11 | 8.11 | -0.41 (-4.81%) | 19,776 |
15 Dec 2005 | INR | 8.36 | 8.81 | 8.31 | 8.52 | 8.52 | +0.01 (+0.12%) | 10,911 |
14 Dec 2005 | INR | 8.49 | 8.89 | 8.37 | 8.51 | 8.51 | +0.11 (+1.31%) | 15,810 |
13 Dec 2005 | INR | 8 | 8.62 | 8 | 8.4 | 8.4 | 0.0 (0.0%) | 33,017 |
12 Dec 2005 | INR | 8.6 | 8.65 | 8.23 | 8.4 | 8.4 | -0.18 (-2.10%) | 21,985 |
9 Dec 2005 | INR | 8.3 | 8.59 | 8.27 | 8.58 | 8.58 | -0.02 (-0.23%) | 30,500 |
8 Dec 2005 | INR | 8.25 | 8.65 | 8.09 | 8.6 | 8.6 | +0.42 (+5.13%) | 32,091 |
7 Dec 2005 | INR | 8.65 | 8.65 | 8.18 | 8.18 | 8.18 | -0.47 (-5.43%) | 31,668 |
6 Dec 2005 | INR | 8.6 | 9 | 8.6 | 8.65 | 8.65 | -0.23 (-2.59%) | 15,225 |
5 Dec 2005 | INR | 8.57 | 8.89 | 8.55 | 8.88 | 8.88 | +0.17 (+1.95%) | 10,752 |
2 Dec 2005 | INR | 8.68 | 9 | 8.65 | 8.71 | 8.71 | -0.29 (-3.22%) | 16,722 |
1 Dec 2005 | INR | 8.95 | 9.09 | 8.61 | 9 | 9 | +0.2 (+2.27%) | 11,975 |
30 Nov 2005 | INR | 9.27 | 9.27 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 14,958 |
29 Nov 2005 | INR | 9 | 9.25 | 8.9 | 8.95 | 8.95 | -0.28 (-3.03%) | 13,850 |
28 Nov 2005 | INR | 9.08 | 9.48 | 9.07 | 9.23 | 9.23 | -0.49 (-5.04%) | 18,261 |
25 Nov 2005 | INR | 9.89 | 9.9 | 9.31 | 9.72 | 9.72 | +0.16 (+1.67%) | 10,875 |