Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2006 | INR | 21 | 21.1 | 20 | 20.2 | 20.2 | -0.45 (-2.18%) | 62,144 |
11 Jan 2006 | INR | 0 | 0 | 0 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 21.5 | 21.8 | 20.55 | 20.65 | 20.65 | -0.85 (-3.95%) | 72,974 |
9 Jan 2006 | INR | 21.2 | 22.4 | 20.6 | 21.5 | 21.5 | +0.55 (+2.63%) | 174,443 |
6 Jan 2006 | INR | 20.35 | 22.5 | 20.25 | 20.95 | 20.95 | +0.8 (+3.97%) | 200,458 |
5 Jan 2006 | INR | 21.25 | 21.6 | 20 | 20.15 | 20.15 | -1.25 (-5.84%) | 133,730 |
4 Jan 2006 | INR | 22.1 | 22.1 | 21.05 | 21.4 | 21.4 | -0.3 (-1.38%) | 87,496 |
3 Jan 2006 | INR | 22 | 22.7 | 21.5 | 21.7 | 21.7 | -0.35 (-1.59%) | 111,984 |
2 Jan 2006 | INR | 22 | 23.2 | 21.5 | 22.05 | 22.05 | +0.48 (+2.23%) | 160,576 |
30 Dec 2005 | INR | 23.55 | 23.55 | 21.5 | 21.57 | 21.57 | -1.51 (-6.54%) | 158,488 |
29 Dec 2005 | INR | 22.9 | 25.5 | 22.75 | 23.08 | 23.08 | +1.18 (+5.39%) | 1,226,506 |
28 Dec 2005 | INR | 18.2 | 21.9 | 18.2 | 21.9 | 21.9 | +3.65 (+20%) | 590,808 |
27 Dec 2005 | INR | 18.5 | 18.65 | 18 | 18.25 | 18.25 | -0.13 (-0.71%) | 59,580 |
26 Dec 2005 | INR | 18.35 | 19 | 18 | 18.38 | 18.38 | -0.12 (-0.65%) | 97,331 |
23 Dec 2005 | INR | 19.75 | 20 | 18.1 | 18.5 | 18.5 | -1.05 (-5.37%) | 301,060 |
22 Dec 2005 | INR | 19.1 | 19.8 | 18.84 | 19.55 | 19.55 | +0.76 (+4.04%) | 368,332 |
21 Dec 2005 | INR | 17.45 | 19.8 | 17.25 | 18.79 | 18.79 | +1.84 (+10.86%) | 715,133 |
20 Dec 2005 | INR | 14.24 | 16.95 | 14 | 16.95 | 16.95 | +2.8 (+19.79%) | 122,436 |
19 Dec 2005 | INR | 14.12 | 14.5 | 14.05 | 14.15 | 14.15 | -0.15 (-1.05%) | 22,980 |
16 Dec 2005 | INR | 14.47 | 14.55 | 14.25 | 14.3 | 14.3 | -0.1 (-0.69%) | 30,995 |
15 Dec 2005 | INR | 14.4 | 14.7 | 14.2 | 14.4 | 14.4 | +0.14 (+0.98%) | 25,036 |
14 Dec 2005 | INR | 14.75 | 14.75 | 14 | 14.26 | 14.26 | -0.34 (-2.33%) | 18,175 |
13 Dec 2005 | INR | 14.05 | 14.75 | 14 | 14.6 | 14.6 | +0.45 (+3.18%) | 35,106 |
12 Dec 2005 | INR | 14.2 | 14.54 | 14.1 | 14.15 | 14.15 | -0.05 (-0.35%) | 28,347 |
9 Dec 2005 | INR | 14.05 | 14.24 | 13.86 | 14.2 | 14.2 | +0.05 (+0.35%) | 32,264 |
8 Dec 2005 | INR | 14.05 | 14.55 | 14 | 14.15 | 14.15 | +0.16 (+1.14%) | 19,029 |
7 Dec 2005 | INR | 14.3 | 14.4 | 13.92 | 13.99 | 13.99 | -0.21 (-1.48%) | 28,215 |
6 Dec 2005 | INR | 14.25 | 14.69 | 14.2 | 14.2 | 14.2 | -0.34 (-2.34%) | 16,719 |
5 Dec 2005 | INR | 14.3 | 15 | 14.25 | 14.54 | 14.54 | -0.03 (-0.21%) | 28,192 |
2 Dec 2005 | INR | 14.75 | 14.9 | 14.1 | 14.57 | 14.57 | +0.07 (+0.48%) | 25,509 |