Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | INR | 89.25 | 89.25 | 85.55 | 87 | 87 | -3.2 (-3.55%) | 4,017 |
14 Dec 2005 | INR | 92 | 93.5 | 88 | 90.2 | 90.2 | -4.05 (-4.30%) | 6,473 |
13 Dec 2005 | INR | 90 | 95.5 | 90 | 94.25 | 94.25 | +4.95 (+5.54%) | 22,575 |
12 Dec 2005 | INR | 92 | 93 | 86 | 89.3 | 89.3 | -1.85 (-2.03%) | 34,375 |
9 Dec 2005 | INR | 86 | 92.55 | 85.55 | 91.15 | 91.15 | +7 (+8.32%) | 73,719 |
8 Dec 2005 | INR | 75.15 | 84.15 | 75.15 | 84.15 | 84.15 | +7.65 (+10%) | 29,835 |
7 Dec 2005 | INR | 78 | 78 | 76 | 76.5 | 76.5 | -1.5 (-1.92%) | 3,205 |
6 Dec 2005 | INR | 75 | 79 | 74.4 | 78 | 78 | +1.95 (+2.56%) | 5,171 |
5 Dec 2005 | INR | 75.75 | 78.95 | 75.5 | 76.05 | 76.05 | -1.35 (-1.74%) | 4,885 |
2 Dec 2005 | INR | 77.5 | 78 | 77.05 | 77.4 | 77.4 | +0.65 (+0.85%) | 1,763 |
1 Dec 2005 | INR | 76 | 78 | 76 | 76.75 | 76.75 | +0.75 (+0.99%) | 1,530 |
30 Nov 2005 | INR | 77.05 | 78 | 76 | 76 | 76 | -1.1 (-1.43%) | 6,860 |
29 Nov 2005 | INR | 80 | 80 | 75.1 | 77.1 | 77.1 | -0.8 (-1.03%) | 4,063 |
28 Nov 2005 | INR | 77.5 | 79 | 77.5 | 77.9 | 77.9 | +1.2 (+1.56%) | 3,357 |
25 Nov 2005 | INR | 75.2 | 77.8 | 75.2 | 76.7 | 76.7 | -0.75 (-0.97%) | 3,628 |
24 Nov 2005 | INR | 78.85 | 78.85 | 76.3 | 77.45 | 77.45 | +0.05 (+0.06%) | 2,314 |
23 Nov 2005 | INR | 77.5 | 79.7 | 76.1 | 77.4 | 77.4 | -0.4 (-0.51%) | 3,297 |
22 Nov 2005 | INR | 76.25 | 78 | 76.25 | 77.8 | 77.8 | +0.5 (+0.65%) | 1,478 |
21 Nov 2005 | INR | 76.6 | 79.95 | 75.85 | 77.3 | 77.3 | +0.6 (+0.78%) | 7,388 |
18 Nov 2005 | INR | 76 | 76.7 | 75.1 | 76.7 | 76.7 | +0.2 (+0.26%) | 3,260 |
17 Nov 2005 | INR | 77 | 77.9 | 76 | 76.5 | 76.5 | -1.5 (-1.92%) | 4,445 |
16 Nov 2005 | INR | 78.5 | 78.5 | 77.6 | 78 | 78 | -0.6 (-0.76%) | 2,223 |
15 Nov 2005 | INR | 0 | 0 | 0 | 78.6 | 78.6 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 79 | 83.9 | 77 | 78.6 | 78.6 | +0.45 (+0.58%) | 6,870 |
11 Nov 2005 | INR | 81 | 81.8 | 77.5 | 78.15 | 78.15 | -2.9 (-3.58%) | 5,953 |
10 Nov 2005 | INR | 77.9 | 81.6 | 77 | 81.05 | 81.05 | +4.35 (+5.67%) | 15,429 |
9 Nov 2005 | INR | 73.5 | 78 | 73.2 | 76.7 | 76.7 | +3.7 (+5.07%) | 7,865 |
8 Nov 2005 | INR | 76.15 | 76.15 | 73 | 73 | 73 | -1.55 (-2.08%) | 4,899 |
7 Nov 2005 | INR | 73.4 | 75.9 | 72.5 | 74.55 | 74.55 | +2.55 (+3.54%) | 6,666 |
4 Nov 2005 | INR | 0 | 0 | 0 | 72 | 72 | 0.0 (0.0%) | 0 |