Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | INR | 51.45 | 51.45 | 50 | 50.15 | 50.15 | -1.1 (-2.15%) | 7,434 |
13 Dec 2005 | INR | 51.9 | 53.9 | 51 | 51.25 | 51.25 | +0.4 (+0.79%) | 7,675 |
12 Dec 2005 | INR | 54.1 | 54.15 | 50 | 50.85 | 50.85 | -2 (-3.78%) | 7,793 |
9 Dec 2005 | INR | 54.9 | 54.9 | 52.7 | 52.85 | 52.85 | -0.05 (-0.09%) | 9,610 |
8 Dec 2005 | INR | 56.7 | 56.75 | 52 | 52.9 | 52.9 | -2.6 (-4.68%) | 31,895 |
7 Dec 2005 | INR | 50.25 | 58.4 | 50.25 | 55.5 | 55.5 | +5 (+9.90%) | 106,861 |
6 Dec 2005 | INR | 51.7 | 51.7 | 50 | 50.5 | 50.5 | -0.05 (-0.10%) | 8,499 |
5 Dec 2005 | INR | 51.5 | 51.5 | 49.75 | 50.55 | 50.55 | +0.7 (+1.40%) | 4,238 |
2 Dec 2005 | INR | 51.5 | 52.5 | 49.85 | 49.85 | 49.85 | -2.2 (-4.23%) | 13,495 |
1 Dec 2005 | INR | 53.4 | 53.75 | 51.05 | 52.05 | 52.05 | -0.55 (-1.05%) | 29,875 |
30 Nov 2005 | INR | 48.95 | 56.3 | 47.55 | 52.6 | 52.6 | +5.95 (+12.75%) | 163,688 |
29 Nov 2005 | INR | 46.1 | 48.7 | 45.8 | 46.65 | 46.65 | -0.35 (-0.74%) | 6,675 |
28 Nov 2005 | INR | 46.95 | 47.35 | 46 | 47 | 47 | +1.8 (+3.98%) | 8,506 |
25 Nov 2005 | INR | 45.5 | 46.95 | 45.2 | 45.2 | 45.2 | -0.6 (-1.31%) | 2,424 |
24 Nov 2005 | INR | 44.95 | 46.75 | 44.95 | 45.8 | 45.8 | +1.25 (+2.81%) | 3,940 |
23 Nov 2005 | INR | 44.5 | 45 | 44.2 | 44.55 | 44.55 | -0.45 (-1%) | 3,780 |
22 Nov 2005 | INR | 45 | 45.3 | 44.2 | 45 | 45 | -0.2 (-0.44%) | 2,439 |
21 Nov 2005 | INR | 46.05 | 46.8 | 45 | 45.2 | 45.2 | -0.6 (-1.31%) | 3,067 |
18 Nov 2005 | INR | 47 | 47.25 | 45.8 | 45.8 | 45.8 | -1.2 (-2.55%) | 3,685 |
17 Nov 2005 | INR | 47 | 48 | 45.8 | 47 | 47 | -0.2 (-0.42%) | 5,366 |
16 Nov 2005 | INR | 46.75 | 48 | 46.75 | 47.2 | 47.2 | -0.15 (-0.32%) | 3,051 |
15 Nov 2005 | INR | 0 | 0 | 0 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 45 | 48.9 | 45 | 47.35 | 47.35 | +0.6 (+1.28%) | 6,074 |
11 Nov 2005 | INR | 48.6 | 48.6 | 45.8 | 46.75 | 46.75 | -0.1 (-0.21%) | 2,750 |
10 Nov 2005 | INR | 46.4 | 47 | 45.55 | 46.85 | 46.85 | +1.9 (+4.23%) | 795 |
9 Nov 2005 | INR | 47.4 | 47.45 | 44 | 44.95 | 44.95 | -2.45 (-5.17%) | 3,299 |
8 Nov 2005 | INR | 46.75 | 48.85 | 46.5 | 47.4 | 47.4 | +0.9 (+1.94%) | 10,402 |
7 Nov 2005 | INR | 44.7 | 47 | 43.85 | 46.5 | 46.5 | +0.9 (+1.97%) | 4,698 |
4 Nov 2005 | INR | 0 | 0 | 0 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |