Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | INR | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | +0.05 (+1.61%) | 3,300 |
31 Oct 2005 | INR | 2.82 | 3.1 | 2.82 | 3.1 | 3.1 | +0.14 (+4.73%) | 375 |
28 Oct 2005 | INR | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.14 (-4.52%) | 2,450 |
27 Oct 2005 | INR | 2.92 | 3.1 | 2.92 | 3.1 | 3.1 | +0.14 (+4.73%) | 2,000 |
26 Oct 2005 | INR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 100 |
25 Oct 2005 | INR | 3.41 | 3.41 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 450 |
24 Oct 2005 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 50 |
21 Oct 2005 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.17 (-4.83%) | 200 |
20 Oct 2005 | INR | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 3,550 |
19 Oct 2005 | INR | 4 | 4 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 200 |
18 Oct 2005 | INR | 4 | 4 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 950 |
17 Oct 2005 | INR | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 2,000 |
14 Oct 2005 | INR | 4.31 | 4.31 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 1,700 |
13 Oct 2005 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 1,500 |
12 Oct 2005 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 1,600 |
10 Oct 2005 | INR | 5 | 5 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 1,317 |
7 Oct 2005 | INR | 4.66 | 4.9 | 4.66 | 4.9 | 4.9 | 0.0 (0.0%) | 1,450 |
6 Oct 2005 | INR | 4.76 | 5.2 | 4.76 | 4.9 | 4.9 | -0.1 (-2%) | 1,500 |
5 Oct 2005 | INR | 4.74 | 5.21 | 4.74 | 5 | 5 | +0.03 (+0.60%) | 3,200 |
4 Oct 2005 | INR | 4.75 | 4.97 | 4.75 | 4.97 | 4.97 | -0.02 (-0.40%) | 3,732 |
3 Oct 2005 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 2,700 |
30 Sep 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.27 (-4.89%) | 300 |
29 Sep 2005 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.28 (-4.83%) | 100 |
28 Sep 2005 | INR | 6.35 | 6.35 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 1,685 |
27 Sep 2005 | INR | 6.21 | 6.69 | 6.1 | 6.1 | 6.1 | -0.77 (-11.21%) | 5,850 |
26 Sep 2005 | INR | 6.24 | 6.87 | 6.24 | 6.87 | 6.87 | +0.31 (+4.73%) | 10,310 |
23 Sep 2005 | INR | 6.88 | 6.9 | 6.56 | 6.56 | 6.56 | -0.34 (-4.93%) | 2,011 |
22 Sep 2005 | INR | 6.91 | 7 | 6.9 | 6.9 | 6.9 | -0.36 (-4.96%) | 9,275 |
21 Sep 2005 | INR | 7.4 | 7.5 | 7.23 | 7.26 | 7.26 | -0.34 (-4.47%) | 9,657 |