Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | INR | 62.5 | 63.95 | 62 | 62.35 | 62.35 | -0.15 (-0.24%) | 23,150 |
30 Nov 2005 | INR | 63.7 | 64.5 | 62 | 62.5 | 62.5 | -0.5 (-0.79%) | 31,241 |
29 Nov 2005 | INR | 64.1 | 65.35 | 62.75 | 63 | 63 | -2 (-3.08%) | 35,969 |
28 Nov 2005 | INR | 64.2 | 66.75 | 64.2 | 65 | 65 | -0.1 (-0.15%) | 80,471 |
25 Nov 2005 | INR | 65.8 | 68 | 64.5 | 65.1 | 65.1 | -0.4 (-0.61%) | 208,035 |
24 Nov 2005 | INR | 62 | 66.4 | 61.35 | 65.5 | 65.5 | +4.45 (+7.29%) | 191,629 |
23 Nov 2005 | INR | 61.5 | 62 | 60.55 | 61.05 | 61.05 | +0.35 (+0.58%) | 21,417 |
22 Nov 2005 | INR | 62 | 62 | 60.3 | 60.7 | 60.7 | -0.45 (-0.74%) | 29,987 |
21 Nov 2005 | INR | 63.9 | 63.9 | 60.65 | 61.15 | 61.15 | -0.45 (-0.73%) | 28,932 |
18 Nov 2005 | INR | 64.7 | 64.7 | 61.1 | 61.6 | 61.6 | -0.75 (-1.20%) | 39,071 |
17 Nov 2005 | INR | 65.4 | 65.4 | 62.05 | 62.35 | 62.35 | -1.05 (-1.66%) | 44,274 |
16 Nov 2005 | INR | 64.85 | 66 | 62.5 | 63.4 | 63.4 | -0.8 (-1.25%) | 89,880 |
15 Nov 2005 | INR | 0 | 0 | 0 | 64.2 | 64.2 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 65.65 | 66.65 | 62.25 | 64.2 | 64.2 | -1.5 (-2.28%) | 384,880 |
11 Nov 2005 | INR | 61.8 | 66.4 | 60.9 | 65.7 | 65.7 | +5.3 (+8.77%) | 430,584 |
10 Nov 2005 | INR | 62.75 | 63.3 | 59.15 | 60.4 | 60.4 | -1.75 (-2.82%) | 97,791 |
9 Nov 2005 | INR | 62 | 66.9 | 61 | 62.15 | 62.15 | +1.3 (+2.14%) | 393,394 |
8 Nov 2005 | INR | 55.95 | 60.85 | 55 | 60.85 | 60.85 | +5.5 (+9.94%) | 359,189 |
7 Nov 2005 | INR | 53.5 | 56.5 | 53 | 55.35 | 55.35 | +3.05 (+5.83%) | 121,965 |
4 Nov 2005 | INR | 0 | 0 | 0 | 52.3 | 52.3 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 52.3 | 52.3 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 51.55 | 53 | 51.45 | 52.3 | 52.3 | -0.65 (-1.23%) | 11,642 |
1 Nov 2005 | INR | 52 | 55.75 | 52 | 52.95 | 52.95 | +0.4 (+0.76%) | 10,011 |
31 Oct 2005 | INR | 53.95 | 55 | 51.3 | 52.55 | 52.55 | +1.25 (+2.44%) | 20,366 |
28 Oct 2005 | INR | 57.95 | 57.95 | 51.25 | 51.3 | 51.3 | -2.85 (-5.26%) | 32,743 |
27 Oct 2005 | INR | 55.65 | 55.85 | 53.75 | 54.15 | 54.15 | -1.45 (-2.61%) | 16,148 |
26 Oct 2005 | INR | 56 | 56.6 | 54.75 | 55.6 | 55.6 | +0.15 (+0.27%) | 23,568 |
25 Oct 2005 | INR | 59.9 | 60 | 54.15 | 55.45 | 55.45 | -1.7 (-2.97%) | 34,241 |
24 Oct 2005 | INR | 56 | 59.4 | 54.8 | 57.15 | 57.15 | +2.65 (+4.86%) | 78,800 |
21 Oct 2005 | INR | 50 | 54.7 | 46.25 | 54.5 | 54.5 | +4.75 (+9.55%) | 143,121 |