Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | INR | 17.1 | 17.5 | 16.5 | 17.5 | 17.5 | +0.4 (+2.34%) | 1,110 |
13 Dec 2005 | INR | 16.85 | 17.8 | 16.8 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,628 |
12 Dec 2005 | INR | 17.5 | 18.5 | 17.4 | 17.5 | 17.5 | -0.15 (-0.85%) | 2,975 |
9 Dec 2005 | INR | 17 | 17.65 | 16.8 | 17.65 | 17.65 | +0.8 (+4.75%) | 5,600 |
8 Dec 2005 | INR | 16.8 | 16.9 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 546 |
7 Dec 2005 | INR | 16.9 | 16.9 | 16.85 | 16.85 | 16.85 | -0.4 (-2.32%) | 600 |
6 Dec 2005 | INR | 17 | 17.3 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,950 |
5 Dec 2005 | INR | 17.2 | 17.5 | 17.2 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,600 |
2 Dec 2005 | INR | 18 | 18 | 17.35 | 17.35 | 17.35 | -0.35 (-1.98%) | 400 |
1 Dec 2005 | INR | 17.75 | 17.75 | 17.3 | 17.7 | 17.7 | +0.75 (+4.42%) | 1,250 |
30 Nov 2005 | INR | 17.05 | 17.95 | 16.9 | 16.95 | 16.95 | -0.8 (-4.51%) | 3,970 |
29 Nov 2005 | INR | 18.4 | 18.5 | 17.75 | 17.75 | 17.75 | -0.5 (-2.74%) | 1,050 |
28 Nov 2005 | INR | 18.2 | 19 | 18.1 | 18.25 | 18.25 | +0.95 (+5.49%) | 2,701 |
25 Nov 2005 | INR | 18.45 | 18.45 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 410 |
24 Nov 2005 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.05 (-0.28%) | 50 |
23 Nov 2005 | INR | 17.75 | 17.75 | 17.6 | 17.65 | 17.65 | -0.65 (-3.55%) | 315 |
22 Nov 2005 | INR | 17.3 | 18.3 | 16.7 | 18.3 | 18.3 | +0.7 (+3.98%) | 1,250 |
21 Nov 2005 | INR | 17.9 | 17.9 | 17.3 | 17.6 | 17.6 | -0.6 (-3.30%) | 2,799 |
18 Nov 2005 | INR | 18.2 | 19.4 | 18.2 | 18.2 | 18.2 | -0.8 (-4.21%) | 1,065 |
17 Nov 2005 | INR | 19 | 19 | 17.6 | 19 | 19 | +0.9 (+4.97%) | 1,410 |
16 Nov 2005 | INR | 19 | 19.15 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 2,898 |
15 Nov 2005 | INR | 0 | 0 | 0 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 18.8 | 18.8 | 17.5 | 18.25 | 18.25 | +0.25 (+1.39%) | 1,890 |
11 Nov 2005 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 200 |
10 Nov 2005 | INR | 18.35 | 18.6 | 17.05 | 18 | 18 | +0.5 (+2.86%) | 984 |
9 Nov 2005 | INR | 17.3 | 18 | 17.3 | 17.5 | 17.5 | +0.2 (+1.16%) | 560 |
8 Nov 2005 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.8 (+4.85%) | 276 |
7 Nov 2005 | INR | 16.45 | 16.5 | 16.3 | 16.5 | 16.5 | +0.75 (+4.76%) | 350 |
4 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |