Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | INR | 13 | 13.09 | 12.25 | 12.25 | 12.25 | -0.15 (-1.21%) | 2,200 |
19 Dec 2005 | INR | 12.45 | 12.8 | 12.4 | 12.4 | 12.4 | +0.1 (+0.81%) | 1,201 |
16 Dec 2005 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.35 (-2.77%) | 100 |
15 Dec 2005 | INR | 12.3 | 12.65 | 12.3 | 12.65 | 12.65 | +0.39 (+3.18%) | 700 |
14 Dec 2005 | INR | 12.6 | 13 | 12.26 | 12.26 | 12.26 | -0.83 (-6.34%) | 3,573 |
13 Dec 2005 | INR | 12.45 | 13.13 | 12.45 | 13.09 | 13.09 | +0.09 (+0.69%) | 600 |
12 Dec 2005 | INR | 13 | 13.1 | 12.25 | 13 | 13 | +0.1 (+0.78%) | 2,402 |
9 Dec 2005 | INR | 12.7 | 13.5 | 12.5 | 12.9 | 12.9 | +0.1 (+0.78%) | 3,301 |
8 Dec 2005 | INR | 13.1 | 13.1 | 12.8 | 12.8 | 12.8 | -0.45 (-3.40%) | 900 |
7 Dec 2005 | INR | 14.7 | 14.7 | 13.25 | 13.25 | 13.25 | -0.35 (-2.57%) | 652 |
6 Dec 2005 | INR | 12.85 | 13.7 | 12.77 | 13.6 | 13.6 | +0.6 (+4.62%) | 251 |
5 Dec 2005 | INR | 12.8 | 13 | 12.8 | 13 | 13 | -0.5 (-3.70%) | 436 |
2 Dec 2005 | INR | 12.4 | 13.5 | 12.4 | 13.5 | 13.5 | +1 (+8%) | 4,110 |
1 Dec 2005 | INR | 12.51 | 12.65 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 1,550 |
30 Nov 2005 | INR | 12.86 | 13 | 12.75 | 13 | 13 | -0.7 (-5.11%) | 2,900 |
29 Nov 2005 | INR | 13 | 13.7 | 12.6 | 13.7 | 13.7 | +0.21 (+1.56%) | 4,000 |
28 Nov 2005 | INR | 13.1 | 13.6 | 12.16 | 13.49 | 13.49 | -0.06 (-0.44%) | 4,200 |
25 Nov 2005 | INR | 13.31 | 14.15 | 13.31 | 13.55 | 13.55 | +0.24 (+1.80%) | 550 |
24 Nov 2005 | INR | 13.6 | 14.15 | 13.26 | 13.31 | 13.31 | -0.09 (-0.67%) | 1,000 |
23 Nov 2005 | INR | 14.64 | 14.64 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 210 |
22 Nov 2005 | INR | 13.31 | 13.78 | 13.31 | 13.5 | 13.5 | -0.29 (-2.10%) | 1,561 |
21 Nov 2005 | INR | 13 | 13.95 | 13 | 13.79 | 13.79 | +0.24 (+1.77%) | 2,911 |
18 Nov 2005 | INR | 13.6 | 14.25 | 13.52 | 13.55 | 13.55 | -0.12 (-0.88%) | 1,350 |
17 Nov 2005 | INR | 14 | 14.34 | 13.67 | 13.67 | 13.67 | -0.13 (-0.94%) | 1,450 |
16 Nov 2005 | INR | 13.86 | 14.13 | 13.8 | 13.8 | 13.8 | -0.94 (-6.38%) | 2,400 |
15 Nov 2005 | INR | 0 | 0 | 0 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 14.9 | 14.9 | 13.15 | 14.74 | 14.74 | +0.39 (+2.72%) | 1,000 |
11 Nov 2005 | INR | 14.45 | 14.5 | 13.9 | 14.35 | 14.35 | +0.05 (+0.35%) | 2,750 |
10 Nov 2005 | INR | 13.01 | 14.3 | 13.01 | 14.3 | 14.3 | +0.9 (+6.72%) | 2,170 |
9 Nov 2005 | INR | 13.4 | 14 | 13.4 | 13.4 | 13.4 | -1.1 (-7.59%) | 2,550 |