Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | INR | 11 | 11.98 | 10.95 | 11.7 | 11.7 | +0.29 (+2.54%) | 13,504 |
15 Dec 2005 | INR | 12 | 12 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 8,400 |
14 Dec 2005 | INR | 11.91 | 12.2 | 11.6 | 12 | 12 | -0.25 (-2.04%) | 3,000 |
13 Dec 2005 | INR | 12.1 | 12.3 | 11.8 | 12.25 | 12.25 | +0.15 (+1.24%) | 8,910 |
12 Dec 2005 | INR | 11.9 | 12.3 | 11.7 | 12.1 | 12.1 | +0.38 (+3.24%) | 6,901 |
9 Dec 2005 | INR | 10.62 | 11.72 | 10.62 | 11.72 | 11.72 | +0.47 (+4.18%) | 8,908 |
8 Dec 2005 | INR | 11.01 | 11.4 | 10.95 | 11.25 | 11.25 | -0.27 (-2.34%) | 59,363 |
7 Dec 2005 | INR | 11.66 | 12.48 | 11.5 | 11.52 | 11.52 | -0.58 (-4.79%) | 9,633 |
6 Dec 2005 | INR | 12.13 | 13.15 | 12.08 | 12.1 | 12.1 | -0.61 (-4.80%) | 18,329 |
5 Dec 2005 | INR | 13.05 | 13.49 | 12.71 | 12.71 | 12.71 | -0.66 (-4.94%) | 13,025 |
2 Dec 2005 | INR | 13.6 | 13.6 | 13.31 | 13.37 | 13.37 | -0.58 (-4.16%) | 6,203 |
1 Dec 2005 | INR | 13.63 | 14.3 | 13.63 | 13.95 | 13.95 | +0.1 (+0.72%) | 2,102 |
30 Nov 2005 | INR | 14.6 | 14.9 | 13.85 | 13.85 | 13.85 | -0.4 (-2.81%) | 9,128 |
29 Nov 2005 | INR | 15.05 | 15.05 | 14.25 | 14.25 | 14.25 | -0.35 (-2.40%) | 2,400 |
28 Nov 2005 | INR | 13.95 | 14.65 | 13.95 | 14.6 | 14.6 | -0.2 (-1.35%) | 7,432 |
25 Nov 2005 | INR | 14.25 | 14.8 | 14.25 | 14.8 | 14.8 | +0.45 (+3.14%) | 7,376 |
24 Nov 2005 | INR | 15 | 15.05 | 14.35 | 14.35 | 14.35 | -0.2 (-1.37%) | 9,800 |
23 Nov 2005 | INR | 15.45 | 15.65 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 3,546 |
22 Nov 2005 | INR | 15.25 | 15.3 | 14.75 | 15.3 | 15.3 | +0.8 (+5.52%) | 3,160 |
21 Nov 2005 | INR | 14.6 | 14.8 | 14.5 | 14.5 | 14.5 | +0.15 (+1.05%) | 4,551 |
18 Nov 2005 | INR | 14.65 | 14.95 | 13.95 | 14.35 | 14.35 | -0.3 (-2.05%) | 25,131 |
17 Nov 2005 | INR | 15 | 15.35 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 14,660 |
16 Nov 2005 | INR | 16.05 | 16.05 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 22,428 |
15 Nov 2005 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 16.3 | 16.75 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 8,248 |
11 Nov 2005 | INR | 17.25 | 18.05 | 17 | 17 | 17 | -0.45 (-2.58%) | 9,700 |
10 Nov 2005 | INR | 18 | 18 | 17 | 17.45 | 17.45 | -0.4 (-2.24%) | 7,900 |
9 Nov 2005 | INR | 18.25 | 18.25 | 17.85 | 17.85 | 17.85 | -1.1 (-5.80%) | 3,425 |
8 Nov 2005 | INR | 18.15 | 19.9 | 18.15 | 18.95 | 18.95 | -0.15 (-0.79%) | 21,668 |
7 Nov 2005 | INR | 19.1 | 19.1 | 18.65 | 19.1 | 19.1 | +0.9 (+4.95%) | 51,379 |