Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2005 | INR | 66.7 | 66.7 | 63 | 64.8 | 64.303 | +1.1 (+1.73%) | 1,110 |
9 Nov 2005 | INR | 67.5 | 68 | 63.7 | 63.7 | 63.2114 | -3.3 (-4.93%) | 17,900 |
8 Nov 2005 | INR | 66 | 68 | 65.5 | 67 | 66.4861 | +0.2 (+0.30%) | 13,750 |
7 Nov 2005 | INR | 65 | 67.2 | 65 | 66.8 | 66.2877 | +2.8 (+4.38%) | 20,650 |
4 Nov 2005 | INR | 0 | 0 | 0 | 64 | 63.5091 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 64 | 63.5091 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 65.75 | 65.75 | 65.75 | 64 | 63.5091 | -1.6 (-2.44%) | 2,500 |
1 Nov 2005 | INR | 65.1 | 68 | 65.1 | 65.6 | 65.0969 | +0.7 (+1.08%) | 2,250 |
31 Oct 2005 | INR | 61 | 64.9 | 60 | 64.9 | 64.4022 | +3.05 (+4.93%) | 10,375 |
28 Oct 2005 | INR | 63 | 64 | 61.65 | 61.85 | 61.3756 | -2.55 (-3.96%) | 4,700 |
27 Oct 2005 | INR | 66 | 66 | 64.4 | 64.4 | 63.9061 | -3.35 (-4.94%) | 9,020 |
26 Oct 2005 | INR | 66.8 | 67.75 | 66.8 | 67.75 | 67.2304 | +3.2 (+4.96%) | 9,650 |
25 Oct 2005 | INR | 64 | 65 | 64 | 64.55 | 64.0549 | +2.55 (+4.11%) | 20,735 |
24 Oct 2005 | INR | 61.25 | 63 | 59 | 62 | 61.5245 | +2.75 (+4.64%) | 4,755 |
21 Oct 2005 | INR | 58.05 | 61 | 57.6 | 59.25 | 58.7956 | +0.25 (+0.42%) | 33,125 |
20 Oct 2005 | INR | 63 | 63 | 59 | 59 | 58.5475 | -2.9 (-4.68%) | 12,800 |
19 Oct 2005 | INR | 65 | 65 | 61.9 | 61.9 | 61.4252 | -2.2 (-3.43%) | 25,325 |
18 Oct 2005 | INR | 65.9 | 68.7 | 64.1 | 64.1 | 63.6084 | -3.35 (-4.97%) | 10,690 |
17 Oct 2005 | INR | 70 | 70 | 67 | 67.45 | 66.9327 | -2.95 (-4.19%) | 58,450 |
14 Oct 2005 | INR | 73 | 73 | 69.4 | 70.4 | 69.8601 | -1.85 (-2.56%) | 21,995 |
13 Oct 2005 | INR | 75.05 | 76.5 | 72.25 | 72.25 | 71.6959 | -3.75 (-4.93%) | 15,235 |
12 Oct 2005 | INR | 0 | 0 | 0 | 76 | 75.4171 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 74 | 76.5 | 73.25 | 76 | 75.4171 | 0.0 (0.0%) | 6,250 |
10 Oct 2005 | INR | 78.55 | 78.6 | 74.6 | 76 | 75.4171 | -2.45 (-3.12%) | 7,560 |
7 Oct 2005 | INR | 80.5 | 82.85 | 78 | 78.45 | 77.8483 | -3.65 (-4.45%) | 33,650 |
6 Oct 2005 | INR | 88 | 88 | 82.1 | 82.1 | 81.4703 | -4.2 (-4.87%) | 26,475 |
5 Oct 2005 | INR | 83 | 86.85 | 83 | 86.3 | 85.6381 | +3.55 (+4.29%) | 17,740 |
4 Oct 2005 | INR | 81.8 | 82.75 | 81.8 | 82.75 | 82.1153 | +3.9 (+4.95%) | 16,400 |
3 Oct 2005 | INR | 78.1 | 78.85 | 74.5 | 78.85 | 78.2452 | +3.75 (+4.99%) | 18,760 |
30 Sep 2005 | INR | 76.35 | 78 | 75.1 | 75.1 | 74.524 | -3.9 (-4.94%) | 17,970 |