Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | INR | 40.05 | 41.15 | 40.05 | 41 | 41 | -1 (-2.38%) | 2,650 |
23 Jan 2006 | INR | 41 | 45 | 39 | 42 | 42 | +0.1 (+0.24%) | 41,903 |
20 Jan 2006 | INR | 39.55 | 44.5 | 39.55 | 41.9 | 41.9 | +0.15 (+0.36%) | 24,135 |
19 Jan 2006 | INR | 41 | 42 | 41 | 41.75 | 41.75 | -0.15 (-0.36%) | 2,079 |
18 Jan 2006 | INR | 40 | 41.9 | 39.15 | 41.9 | 41.9 | +1.2 (+2.95%) | 1,500 |
17 Jan 2006 | INR | 43.05 | 46.95 | 40.55 | 40.7 | 40.7 | -3.55 (-8.02%) | 8,699 |
16 Jan 2006 | INR | 40.25 | 44.25 | 40.25 | 44.25 | 44.25 | +3.95 (+9.80%) | 15,950 |
13 Jan 2006 | INR | 35.85 | 41 | 35.85 | 40.3 | 40.3 | +1.5 (+3.87%) | 15,469 |
12 Jan 2006 | INR | 38.85 | 40 | 38.8 | 38.8 | 38.8 | -1.05 (-2.63%) | 1,175 |
11 Jan 2006 | INR | 0 | 0 | 0 | 39.85 | 39.85 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 37.4 | 40.1 | 35.6 | 39.85 | 39.85 | +3.15 (+8.58%) | 8,469 |
9 Jan 2006 | INR | 35.5 | 36.8 | 35.5 | 36.7 | 36.7 | +0.8 (+2.23%) | 2,790 |
6 Jan 2006 | INR | 35.05 | 35.9 | 35 | 35.9 | 35.9 | +0.85 (+2.43%) | 1,361 |
5 Jan 2006 | INR | 35.05 | 36.45 | 34.65 | 35.05 | 35.05 | -2.35 (-6.28%) | 2,691 |
4 Jan 2006 | INR | 40.45 | 40.5 | 36.2 | 37.4 | 37.4 | +0.25 (+0.67%) | 11,730 |
3 Jan 2006 | INR | 37.15 | 37.15 | 36.95 | 37.15 | 37.15 | +3.35 (+9.91%) | 8,534 |
2 Jan 2006 | INR | 33.35 | 33.8 | 33.35 | 33.8 | 33.8 | +3.05 (+9.92%) | 2,173 |
30 Dec 2005 | INR | 28.5 | 30.75 | 28.5 | 30.75 | 30.75 | +2.75 (+9.82%) | 6,148 |
29 Dec 2005 | INR | 28.05 | 28.9 | 27.9 | 28 | 28 | -0.25 (-0.88%) | 4,930 |
28 Dec 2005 | INR | 31 | 31 | 28 | 28.25 | 28.25 | -1.2 (-4.07%) | 813 |
27 Dec 2005 | INR | 29.05 | 29.45 | 29.05 | 29.45 | 29.45 | +0.05 (+0.17%) | 900 |
26 Dec 2005 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -1.3 (-4.23%) | 50 |
23 Dec 2005 | INR | 31.95 | 32.75 | 30.7 | 30.7 | 30.7 | +0.55 (+1.82%) | 5,350 |
22 Dec 2005 | INR | 27.9 | 30.45 | 26.35 | 30.15 | 30.15 | +1.6 (+5.60%) | 10,886 |
21 Dec 2005 | INR | 31 | 31 | 28.5 | 28.55 | 28.55 | -1.45 (-4.83%) | 2,140 |
20 Dec 2005 | INR | 30.45 | 32 | 30 | 30 | 30 | 0.0 (0.0%) | 2,450 |
19 Dec 2005 | INR | 29 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 700 |
16 Dec 2005 | INR | 30.1 | 31.25 | 30 | 30 | 30 | -0.95 (-3.07%) | 4,120 |
15 Dec 2005 | INR | 29.5 | 30.95 | 29.45 | 30.95 | 30.95 | +1.3 (+4.38%) | 1,700 |
14 Dec 2005 | INR | 29.5 | 30.4 | 29.5 | 29.65 | 29.65 | +0.15 (+0.51%) | 3,525 |