Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | INR | 5.25 | 5.4 | 5.01 | 5.29 | 5.29 | -0.16 (-2.94%) | 4,682 |
24 Jan 2006 | INR | 6.3 | 6.3 | 5.25 | 5.45 | 5.45 | +0.1 (+1.87%) | 3,711 |
23 Jan 2006 | INR | 5.88 | 5.9 | 5.29 | 5.35 | 5.35 | -0.05 (-0.93%) | 4,227 |
20 Jan 2006 | INR | 5.5 | 5.65 | 5.4 | 5.4 | 5.4 | +0.03 (+0.56%) | 2,550 |
19 Jan 2006 | INR | 5.5 | 5.65 | 5.25 | 5.37 | 5.37 | -0.02 (-0.37%) | 8,108 |
18 Jan 2006 | INR | 5.1 | 5.39 | 4.68 | 5.39 | 5.39 | +0.14 (+2.67%) | 1,325 |
17 Jan 2006 | INR | 4.85 | 5.3 | 4.85 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,344 |
16 Jan 2006 | INR | 5.4 | 5.49 | 5.2 | 5.2 | 5.2 | -0.16 (-2.99%) | 4,600 |
13 Jan 2006 | INR | 6 | 6 | 5.35 | 5.36 | 5.36 | +0.1 (+1.90%) | 3,793 |
12 Jan 2006 | INR | 6.26 | 6.26 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,641 |
11 Jan 2006 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 5.26 | 5.6 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 10,289 |
9 Jan 2006 | INR | 6.97 | 6.97 | 5.5 | 5.5 | 5.5 | -0.27 (-4.68%) | 10,083 |
6 Jan 2006 | INR | 5.25 | 6.1 | 5.25 | 5.77 | 5.77 | +0.61 (+11.82%) | 16,378 |
5 Jan 2006 | INR | 5.5 | 5.98 | 5.06 | 5.16 | 5.16 | -0.49 (-8.67%) | 9,024 |
4 Jan 2006 | INR | 6.2 | 6.2 | 5.51 | 5.65 | 5.65 | -0.35 (-5.83%) | 5,916 |
3 Jan 2006 | INR | 5.64 | 6.3 | 5.31 | 6 | 6 | +0.5 (+9.09%) | 26,463 |
2 Jan 2006 | INR | 5.59 | 5.79 | 5.25 | 5.5 | 5.5 | +0.43 (+8.48%) | 17,620 |
30 Dec 2005 | INR | 5.05 | 5.37 | 5.01 | 5.07 | 5.07 | -0.1 (-1.93%) | 13,365 |
29 Dec 2005 | INR | 5.12 | 6 | 5.12 | 5.17 | 5.17 | -0.21 (-3.90%) | 5,181 |
28 Dec 2005 | INR | 5.25 | 5.94 | 4.88 | 5.38 | 5.38 | -0.02 (-0.37%) | 11,710 |
27 Dec 2005 | INR | 5.56 | 5.57 | 5.05 | 5.4 | 5.4 | +0.35 (+6.93%) | 10,101 |
26 Dec 2005 | INR | 5 | 5.23 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 4,282 |
23 Dec 2005 | INR | 5 | 5.4 | 4.75 | 5.11 | 5.11 | +0.04 (+0.79%) | 7,172 |
22 Dec 2005 | INR | 4.9 | 5.88 | 4.9 | 5.07 | 5.07 | -0.48 (-8.65%) | 5,525 |
21 Dec 2005 | INR | 4.95 | 5.9 | 4.8 | 5.55 | 5.55 | +0.45 (+8.82%) | 15,958 |
20 Dec 2005 | INR | 4.25 | 5.1 | 4.25 | 5.1 | 5.1 | +0.85 (+20%) | 7,771 |
19 Dec 2005 | INR | 4.15 | 4.9 | 4.15 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,083 |
16 Dec 2005 | INR | 4.5 | 4.8 | 4.28 | 4.3 | 4.3 | -0.35 (-7.53%) | 2,822 |
15 Dec 2005 | INR | 4.56 | 4.72 | 4.56 | 4.65 | 4.65 | -0.4 (-7.92%) | 4,285 |