Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | INR | 37 | 39 | 37 | 37.65 | 37.65 | -0.05 (-0.13%) | 5,925 |
14 Dec 2005 | INR | 37.95 | 40 | 37.7 | 37.7 | 37.7 | -1.95 (-4.92%) | 3,125 |
13 Dec 2005 | INR | 41 | 41 | 39.65 | 39.65 | 39.65 | -2.1 (-5.03%) | 2,740 |
12 Dec 2005 | INR | 41.85 | 41.85 | 41.7 | 41.75 | 41.75 | +1.85 (+4.64%) | 8,550 |
9 Dec 2005 | INR | 38.2 | 39.9 | 37 | 39.9 | 39.9 | +1.9 (+5%) | 30,621 |
8 Dec 2005 | INR | 36.1 | 38 | 36.1 | 38 | 38 | +1 (+2.70%) | 150 |
7 Dec 2005 | INR | 37 | 38 | 36.55 | 37 | 37 | 0.0 (0.0%) | 1,260 |
6 Dec 2005 | INR | 36.75 | 38.45 | 36.75 | 37 | 37 | 0.0 (0.0%) | 2,400 |
5 Dec 2005 | INR | 37.5 | 37.5 | 36.1 | 37 | 37 | 0.0 (0.0%) | 1,550 |
2 Dec 2005 | INR | 37 | 37.3 | 36.5 | 37 | 37 | 0.0 (0.0%) | 7,100 |
1 Dec 2005 | INR | 34.7 | 37 | 34.6 | 37 | 37 | -0.5 (-1.33%) | 5,701 |
30 Nov 2005 | INR | 39.85 | 39.85 | 36.2 | 37.5 | 37.5 | -0.6 (-1.57%) | 9,485 |
29 Nov 2005 | INR | 36.15 | 38.15 | 36.15 | 38.1 | 38.1 | +0.1 (+0.26%) | 2,285 |
28 Nov 2005 | INR | 38 | 39.05 | 37.5 | 38 | 38 | +1.75 (+4.83%) | 6,314 |
25 Nov 2005 | INR | 34.15 | 36.25 | 34.1 | 36.25 | 36.25 | +0.85 (+2.40%) | 2,120 |
24 Nov 2005 | INR | 35.4 | 35.4 | 33 | 35.4 | 35.4 | +1.65 (+4.89%) | 5,675 |
23 Nov 2005 | INR | 33.25 | 35.35 | 33.25 | 33.75 | 33.75 | -0.55 (-1.60%) | 4,302 |
22 Nov 2005 | INR | 34.6 | 34.6 | 34.25 | 34.3 | 34.3 | -1.7 (-4.72%) | 4,350 |
21 Nov 2005 | INR | 36.25 | 36.5 | 36 | 36 | 36 | -1.25 (-3.36%) | 4,800 |
18 Nov 2005 | INR | 38.9 | 38.9 | 37.25 | 37.25 | 37.25 | +0.2 (+0.54%) | 18,526 |
17 Nov 2005 | INR | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | +1.75 (+4.96%) | 1,427 |
16 Nov 2005 | INR | 35.3 | 35.3 | 35.3 | 35.3 | 35.3 | +1.65 (+4.90%) | 252 |
15 Nov 2005 | INR | 0 | 0 | 0 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | +1.6 (+4.99%) | 2,552 |
11 Nov 2005 | INR | 32 | 32.05 | 32 | 32.05 | 32.05 | +1.5 (+4.91%) | 5,880 |
10 Nov 2005 | INR | 30.55 | 30.55 | 30 | 30.55 | 30.55 | +1.45 (+4.98%) | 12,950 |
9 Nov 2005 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | +1.35 (+4.86%) | 1,050 |
8 Nov 2005 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 101 |
7 Nov 2005 | INR | 26.4 | 26.45 | 26.4 | 26.45 | 26.45 | +1.25 (+4.96%) | 550 |
4 Nov 2005 | INR | 0 | 0 | 0 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |