Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | INR | 14 | 14.35 | 13.76 | 13.79 | 6.895 | -0.26 (-1.85%) | 988 |
22 Nov 2005 | INR | 14.03 | 14.05 | 14.03 | 14.05 | 7.025 | -0.7 (-4.75%) | 6,300 |
21 Nov 2005 | INR | 14.15 | 14.75 | 14.15 | 14.75 | 7.375 | +0.7 (+4.98%) | 4,684 |
18 Nov 2005 | INR | 14.01 | 14.5 | 14 | 14.05 | 7.025 | -0.25 (-1.75%) | 5,841 |
17 Nov 2005 | INR | 14.5 | 14.5 | 14.27 | 14.3 | 7.15 | -0.7 (-4.67%) | 3,637 |
16 Nov 2005 | INR | 15.88 | 15.88 | 15 | 15 | 7.5 | -0.25 (-1.64%) | 2,451 |
15 Nov 2005 | INR | 0 | 0 | 0 | 15.25 | 7.625 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 15 | 15.8 | 15 | 15.25 | 7.625 | -0.08 (-0.52%) | 4,610 |
11 Nov 2005 | INR | 15 | 15.33 | 15 | 15.33 | 7.665 | +0.55 (+3.72%) | 4,888 |
10 Nov 2005 | INR | 14.8 | 14.87 | 14.01 | 14.78 | 7.39 | +0.6 (+4.23%) | 2,394 |
9 Nov 2005 | INR | 15.2 | 15.2 | 13.85 | 14.18 | 7.09 | -0.33 (-2.27%) | 1,050 |
8 Nov 2005 | INR | 14.65 | 14.65 | 13.27 | 14.51 | 7.255 | +0.55 (+3.94%) | 4,800 |
7 Nov 2005 | INR | 13.9 | 13.96 | 13.69 | 13.96 | 6.98 | +0.66 (+4.96%) | 2,025 |
4 Nov 2005 | INR | 0 | 0 | 0 | 13.3 | 6.65 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 13.3 | 6.65 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 13 | 13.72 | 13 | 13.3 | 6.65 | +0.23 (+1.76%) | 2,424 |
1 Nov 2005 | INR | 13.08 | 13.08 | 13.07 | 13.07 | 6.535 | -0.73 (-5.29%) | 1,699 |
31 Oct 2005 | INR | 13.2 | 13.8 | 13 | 13.8 | 6.9 | +0.6 (+4.55%) | 4,081 |
28 Oct 2005 | INR | 14 | 14 | 13.2 | 13.2 | 6.6 | -0.65 (-4.69%) | 2,592 |
27 Oct 2005 | INR | 13.85 | 13.85 | 13.85 | 13.85 | 6.925 | -0.5 (-3.48%) | 173 |
26 Oct 2005 | INR | 14.5 | 14.5 | 14.35 | 14.35 | 7.175 | -0.3 (-2.05%) | 966 |
25 Oct 2005 | INR | 14 | 14.65 | 14 | 14.65 | 7.325 | +0.65 (+4.64%) | 1,380 |
24 Oct 2005 | INR | 13.5 | 14 | 13.5 | 14 | 7 | +0.4 (+2.94%) | 3,700 |
21 Oct 2005 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 6.8 | -0.7 (-4.90%) | 2,210 |
20 Oct 2005 | INR | 14.95 | 14.95 | 14.3 | 14.3 | 7.15 | -0.7 (-4.67%) | 1,500 |
19 Oct 2005 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
18 Oct 2005 | INR | 14.55 | 15.75 | 14.55 | 15 | 7.5 | 0.0 (0.0%) | 4,650 |
17 Oct 2005 | INR | 15.6 | 15.6 | 15 | 15 | 7.5 | -0.5 (-3.23%) | 11,550 |
14 Oct 2005 | INR | 15.25 | 15.5 | 15.25 | 15.5 | 7.75 | -0.5 (-3.13%) | 8,315 |
13 Oct 2005 | INR | 16.25 | 16.25 | 15.25 | 16 | 8 | +0.4 (+2.56%) | 12,345 |