Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | INR | 3.65 | 3.9 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 5,221 |
22 Dec 2005 | INR | 3.65 | 3.88 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,300 |
21 Dec 2005 | INR | 3.79 | 3.88 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 14,627 |
20 Dec 2005 | INR | 3.45 | 3.75 | 3.45 | 3.72 | 3.72 | +0.12 (+3.33%) | 4,800 |
19 Dec 2005 | INR | 3.65 | 3.88 | 3.6 | 3.6 | 3.6 | -0.17 (-4.51%) | 17,550 |
16 Dec 2005 | INR | 3.6 | 3.93 | 3.6 | 3.77 | 3.77 | +0.02 (+0.53%) | 19,950 |
15 Dec 2005 | INR | 3.7 | 3.83 | 3.66 | 3.75 | 3.75 | -0.03 (-0.79%) | 21,277 |
14 Dec 2005 | INR | 3.46 | 3.79 | 3.46 | 3.78 | 3.78 | +0.17 (+4.71%) | 7,445 |
13 Dec 2005 | INR | 3.51 | 3.7 | 3.51 | 3.61 | 3.61 | -0.04 (-1.10%) | 7,850 |
12 Dec 2005 | INR | 3.44 | 3.7 | 3.44 | 3.65 | 3.65 | +0.04 (+1.11%) | 5,523 |
9 Dec 2005 | INR | 3.69 | 3.85 | 3.61 | 3.61 | 3.61 | -0.1 (-2.70%) | 6,600 |
8 Dec 2005 | INR | 3.65 | 3.81 | 3.65 | 3.71 | 3.71 | +0.06 (+1.64%) | 6,400 |
7 Dec 2005 | INR | 3.5 | 3.86 | 3.5 | 3.65 | 3.65 | -0.03 (-0.82%) | 5,500 |
6 Dec 2005 | INR | 4 | 4 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 9,650 |
5 Dec 2005 | INR | 3.82 | 4.08 | 3.82 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,427 |
2 Dec 2005 | INR | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,521 |
1 Dec 2005 | INR | 3.86 | 4.1 | 3.86 | 4 | 4 | 0.0 (0.0%) | 1,700 |
30 Nov 2005 | INR | 4 | 4.22 | 4 | 4 | 4 | -0.09 (-2.20%) | 10,652 |
29 Nov 2005 | INR | 4.05 | 4.3 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 4,220 |
28 Nov 2005 | INR | 4.04 | 4.25 | 4.04 | 4.15 | 4.15 | -0.07 (-1.66%) | 4,351 |
25 Nov 2005 | INR | 4.25 | 4.31 | 4.15 | 4.22 | 4.22 | -0.11 (-2.54%) | 7,599 |
24 Nov 2005 | INR | 4.12 | 4.33 | 4.05 | 4.33 | 4.33 | +0.2 (+4.84%) | 5,850 |
23 Nov 2005 | INR | 4.1 | 4.35 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 4,300 |
22 Nov 2005 | INR | 4.5 | 4.5 | 4.2 | 4.2 | 4.2 | -0.16 (-3.67%) | 6,900 |
21 Nov 2005 | INR | 4.63 | 4.63 | 4.24 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,550 |
18 Nov 2005 | INR | 4.54 | 4.6 | 4.4 | 4.45 | 4.45 | -0.09 (-1.98%) | 13,200 |
17 Nov 2005 | INR | 4.6 | 4.73 | 4.46 | 4.54 | 4.54 | -0.13 (-2.78%) | 20,249 |
16 Nov 2005 | INR | 4.5 | 4.7 | 4.45 | 4.67 | 4.67 | +0.17 (+3.78%) | 24,149 |
15 Nov 2005 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 4.55 | 4.82 | 4.5 | 4.5 | 4.5 | -0.22 (-4.66%) | 9,650 |