Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | INR | 4.61 | 4.9 | 4.61 | 4.72 | 4.72 | -0.05 (-1.05%) | 3,659 |
10 Nov 2005 | INR | 4.67 | 4.77 | 4.6 | 4.77 | 4.77 | -0.07 (-1.45%) | 3,600 |
9 Nov 2005 | INR | 4.6 | 5 | 4.55 | 4.84 | 4.84 | +0.06 (+1.26%) | 4,650 |
8 Nov 2005 | INR | 4.56 | 4.78 | 4.56 | 4.78 | 4.78 | +0.22 (+4.82%) | 3,800 |
7 Nov 2005 | INR | 4.15 | 4.56 | 4.15 | 4.56 | 4.56 | +0.21 (+4.83%) | 9,499 |
4 Nov 2005 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | +0.04 (+0.93%) | 6,600 |
1 Nov 2005 | INR | 4.3 | 4.31 | 4.3 | 4.31 | 4.31 | +0.2 (+4.87%) | 1,100 |
31 Oct 2005 | INR | 4.1 | 4.25 | 4.1 | 4.11 | 4.11 | -0.2 (-4.64%) | 6,551 |
28 Oct 2005 | INR | 4.4 | 4.65 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 8,700 |
27 Oct 2005 | INR | 4.56 | 4.79 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 13,800 |
26 Oct 2005 | INR | 4.8 | 4.8 | 4.53 | 4.63 | 4.63 | -0.12 (-2.53%) | 3,850 |
25 Oct 2005 | INR | 4.45 | 4.75 | 4.39 | 4.75 | 4.75 | +0.2 (+4.40%) | 8,056 |
24 Oct 2005 | INR | 4.65 | 4.65 | 4.27 | 4.55 | 4.55 | +0.12 (+2.71%) | 8,200 |
21 Oct 2005 | INR | 4.5 | 4.54 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 6,700 |
20 Oct 2005 | INR | 4.9 | 4.9 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 6,149 |
19 Oct 2005 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 2,400 |
18 Oct 2005 | INR | 5 | 5.21 | 4.73 | 5 | 5 | +0.03 (+0.60%) | 21,791 |
17 Oct 2005 | INR | 5.3 | 5.3 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 34,800 |
14 Oct 2005 | INR | 5.32 | 5.4 | 5.22 | 5.23 | 5.23 | -0.26 (-4.74%) | 14,032 |
13 Oct 2005 | INR | 5.9 | 5.95 | 5.49 | 5.49 | 5.49 | -0.27 (-4.69%) | 3,300 |
12 Oct 2005 | INR | 0 | 0 | 0 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 6 | 6.15 | 5.75 | 5.76 | 5.76 | -0.52 (-8.28%) | 7,074 |
10 Oct 2005 | INR | 6.6 | 6.6 | 6 | 6.28 | 6.28 | -0.02 (-0.32%) | 30,740 |
7 Oct 2005 | INR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.3 (+5%) | 13,000 |
6 Oct 2005 | INR | 6 | 6 | 5.92 | 6 | 6 | +0.28 (+4.90%) | 32,900 |
5 Oct 2005 | INR | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | +0.27 (+4.95%) | 9,040 |
4 Oct 2005 | INR | 5.38 | 5.59 | 5.14 | 5.45 | 5.45 | +0.05 (+0.93%) | 28,416 |
3 Oct 2005 | INR | 5.15 | 5.4 | 4.9 | 5.4 | 5.4 | +0.28 (+5.47%) | 29,705 |