Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2006 | INR | 75 | 75 | 72.1 | 72.65 | 36.325 | -2.45 (-3.26%) | 37,676 |
9 Jan 2006 | INR | 75.4 | 75.9 | 74.3 | 75.1 | 37.55 | 0.0 (0.0%) | 76,950 |
6 Jan 2006 | INR | 74.65 | 75.8 | 73.45 | 75.1 | 37.55 | +1.1 (+1.49%) | 118,294 |
5 Jan 2006 | INR | 74.9 | 75 | 72.75 | 74 | 37 | -0.8 (-1.07%) | 80,522 |
4 Jan 2006 | INR | 72.9 | 75.8 | 72.25 | 74.8 | 37.4 | +2.85 (+3.96%) | 151,285 |
3 Jan 2006 | INR | 71.5 | 72.8 | 71.1 | 71.95 | 35.975 | -0.55 (-0.76%) | 54,722 |
2 Jan 2006 | INR | 73.45 | 73.45 | 71.8 | 72.5 | 36.25 | -0.15 (-0.21%) | 31,902 |
30 Dec 2005 | INR | 72.9 | 74.2 | 72 | 72.65 | 36.325 | -0.5 (-0.68%) | 47,902 |
29 Dec 2005 | INR | 71.9 | 73.75 | 71.2 | 73.15 | 36.575 | +1.6 (+2.24%) | 60,818 |
28 Dec 2005 | INR | 73.1 | 73.1 | 71.1 | 71.55 | 35.775 | -0.45 (-0.63%) | 78,937 |
27 Dec 2005 | INR | 68.95 | 72.95 | 67.4 | 72 | 36 | +3.85 (+5.65%) | 56,559 |
26 Dec 2005 | INR | 71.5 | 71.5 | 67.8 | 68.15 | 34.075 | -2.1 (-2.99%) | 45,156 |
23 Dec 2005 | INR | 72.5 | 72.5 | 70.05 | 70.25 | 35.125 | -1.9 (-2.63%) | 32,534 |
22 Dec 2005 | INR | 73.3 | 73.9 | 71.5 | 72.15 | 36.075 | -0.35 (-0.48%) | 51,356 |
21 Dec 2005 | INR | 72.95 | 73.55 | 71.8 | 72.5 | 36.25 | +0.3 (+0.42%) | 60,667 |
20 Dec 2005 | INR | 72.9 | 73 | 72 | 72.2 | 36.1 | -0.55 (-0.76%) | 92,775 |
19 Dec 2005 | INR | 72.5 | 73.8 | 72.5 | 72.75 | 36.375 | +0.25 (+0.34%) | 32,311 |
16 Dec 2005 | INR | 73.5 | 73.9 | 72.25 | 72.5 | 36.25 | -1.4 (-1.89%) | 149,003 |
15 Dec 2005 | INR | 75.5 | 76 | 73 | 73.9 | 36.95 | -1.7 (-2.25%) | 88,601 |
14 Dec 2005 | INR | 77.05 | 77.35 | 73.7 | 75.6 | 37.8 | -0.65 (-0.85%) | 197,802 |
13 Dec 2005 | INR | 74.9 | 77.7 | 74.45 | 76.25 | 38.125 | +1.7 (+2.28%) | 395,111 |
12 Dec 2005 | INR | 73.25 | 74.95 | 72.25 | 74.55 | 37.275 | +2.3 (+3.18%) | 193,944 |
9 Dec 2005 | INR | 74.3 | 74.3 | 71.7 | 72.25 | 36.125 | -1.55 (-2.10%) | 119,652 |
8 Dec 2005 | INR | 74.4 | 75.25 | 73.1 | 73.8 | 36.9 | +0.3 (+0.41%) | 197,144 |
7 Dec 2005 | INR | 73 | 74.9 | 72.3 | 73.5 | 36.75 | -0.25 (-0.34%) | 169,958 |
6 Dec 2005 | INR | 73 | 75.25 | 72.9 | 73.75 | 36.875 | +1.25 (+1.72%) | 680,016 |
5 Dec 2005 | INR | 69.55 | 73 | 69 | 72.5 | 36.25 | +3.65 (+5.30%) | 602,615 |
2 Dec 2005 | INR | 66 | 70 | 66 | 68.85 | 34.425 | +4.4 (+6.83%) | 467,794 |
1 Dec 2005 | INR | 64 | 64.6 | 62.5 | 64.45 | 32.225 | +0.3 (+0.47%) | 38,139 |
30 Nov 2005 | INR | 65 | 65.5 | 63.15 | 64.15 | 32.075 | -0.55 (-0.85%) | 66,122 |