Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | INR | 5.5 | 5.79 | 5 | 5.11 | 5.11 | -0.99 (-16.23%) | 3,128 |
13 Dec 2005 | INR | 6.15 | 6.18 | 5.6 | 6.1 | 6.1 | -0.4 (-6.15%) | 2,925 |
12 Dec 2005 | INR | 7.19 | 7.19 | 6.25 | 6.5 | 6.5 | +0.5 (+8.33%) | 7,050 |
9 Dec 2005 | INR | 7.19 | 7.19 | 5.81 | 6 | 6 | -0.21 (-3.38%) | 5,735 |
8 Dec 2005 | INR | 6.2 | 6.21 | 4.22 | 6.21 | 6.21 | +1.03 (+19.88%) | 17,912 |
7 Dec 2005 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.86 (+19.91%) | 2,100 |
6 Dec 2005 | INR | 4.3 | 4.32 | 4 | 4.32 | 4.32 | +0.72 (+20.00%) | 7,655 |
5 Dec 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 600 |
2 Dec 2005 | INR | 3.75 | 3.99 | 3.61 | 3.61 | 3.61 | -0.13 (-3.48%) | 2,125 |
1 Dec 2005 | INR | 3.99 | 4 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,730 |
30 Nov 2005 | INR | 3.75 | 3.8 | 3.75 | 3.76 | 3.76 | -0.32 (-7.84%) | 2,101 |
29 Nov 2005 | INR | 4.19 | 4.19 | 3.62 | 4.08 | 4.08 | +0.31 (+8.22%) | 4,200 |
28 Nov 2005 | INR | 4.7 | 4.7 | 3.61 | 3.77 | 3.77 | +0.31 (+8.96%) | 7,560 |
25 Nov 2005 | INR | 0 | 0 | 0 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
24 Nov 2005 | INR | 3 | 3.46 | 3 | 3.46 | 3.46 | +0.21 (+6.46%) | 425 |
23 Nov 2005 | INR | 3.75 | 3.75 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 30 |
22 Nov 2005 | INR | 2.81 | 3.34 | 2.81 | 3.34 | 3.34 | +0.31 (+10.23%) | 701 |
21 Nov 2005 | INR | 2.94 | 3.25 | 2.94 | 3.03 | 3.03 | -0.45 (-12.93%) | 1,000 |
18 Nov 2005 | INR | 3.03 | 3.48 | 3.03 | 3.48 | 3.48 | +0.32 (+10.13%) | 1,702 |
17 Nov 2005 | INR | 3.11 | 3.43 | 3.11 | 3.16 | 3.16 | -0.39 (-10.99%) | 1,077 |
16 Nov 2005 | INR | 3.07 | 3.55 | 3.07 | 3.55 | 3.55 | -0.2 (-5.33%) | 520 |
15 Nov 2005 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 3.96 | 3.96 | 3.75 | 3.75 | 3.75 | +0.36 (+10.62%) | 3 |
11 Nov 2005 | INR | 3.25 | 3.39 | 3 | 3.39 | 3.39 | +0.27 (+8.65%) | 460 |
10 Nov 2005 | INR | 2.65 | 3.12 | 2.65 | 3.12 | 3.12 | -0.11 (-3.41%) | 200 |
9 Nov 2005 | INR | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.18 (-5.28%) | 1,250 |
8 Nov 2005 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
7 Nov 2005 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
4 Nov 2005 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |