Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | INR | 10.16 | 10.5 | 10.15 | 10.25 | 10.25 | +0.29 (+2.91%) | 3,152 |
30 Dec 2005 | INR | 10.37 | 10.38 | 9.92 | 9.96 | 9.96 | -0.19 (-1.87%) | 3,277 |
29 Dec 2005 | INR | 9.88 | 10.31 | 9.87 | 10.15 | 10.15 | +0.33 (+3.36%) | 3,558 |
28 Dec 2005 | INR | 10.2 | 10.25 | 9.75 | 9.82 | 9.82 | -0.33 (-3.25%) | 8,517 |
27 Dec 2005 | INR | 10.07 | 10.5 | 10.07 | 10.15 | 10.15 | +0.07 (+0.69%) | 2,740 |
26 Dec 2005 | INR | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | -0.04 (-0.40%) | 1,390 |
23 Dec 2005 | INR | 10 | 10.3 | 10 | 10.12 | 10.12 | +0.07 (+0.70%) | 1,960 |
22 Dec 2005 | INR | 10.01 | 10.47 | 10.01 | 10.05 | 10.05 | -0.01 (-0.10%) | 1,600 |
21 Dec 2005 | INR | 10.15 | 10.33 | 10.01 | 10.06 | 10.06 | -0.07 (-0.69%) | 2,700 |
20 Dec 2005 | INR | 9.96 | 10.13 | 9.96 | 10.13 | 10.13 | -0.1 (-0.98%) | 3,050 |
19 Dec 2005 | INR | 10 | 10.5 | 9.92 | 10.23 | 10.23 | -0.12 (-1.16%) | 2,500 |
16 Dec 2005 | INR | 10.2 | 10.35 | 10.01 | 10.35 | 10.35 | +0.48 (+4.86%) | 1,700 |
15 Dec 2005 | INR | 9.75 | 9.87 | 9.75 | 9.87 | 9.87 | +0.04 (+0.41%) | 1,350 |
14 Dec 2005 | INR | 9.8 | 9.85 | 9.8 | 9.83 | 9.83 | -0.29 (-2.87%) | 2,900 |
13 Dec 2005 | INR | 10.05 | 10.12 | 10 | 10.12 | 10.12 | +0.07 (+0.70%) | 800 |
12 Dec 2005 | INR | 10.01 | 10.2 | 10.01 | 10.05 | 10.05 | -0.15 (-1.47%) | 3,600 |
9 Dec 2005 | INR | 10.4 | 10.55 | 10.14 | 10.2 | 10.2 | -0.2 (-1.92%) | 1,551 |
8 Dec 2005 | INR | 10.06 | 10.4 | 10.06 | 10.4 | 10.4 | +0.49 (+4.94%) | 1,000 |
7 Dec 2005 | INR | 9.84 | 10 | 9.84 | 9.91 | 9.91 | -0.34 (-3.32%) | 1,100 |
6 Dec 2005 | INR | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | +0.35 (+3.54%) | 200 |
5 Dec 2005 | INR | 9.8 | 10 | 9.76 | 9.9 | 9.9 | -0.35 (-3.41%) | 3,675 |
2 Dec 2005 | INR | 9.84 | 10.25 | 9.84 | 10.25 | 10.25 | +0.01 (+0.10%) | 4,352 |
1 Dec 2005 | INR | 10 | 10.24 | 10 | 10.24 | 10.24 | +0.48 (+4.92%) | 750 |
30 Nov 2005 | INR | 10 | 10 | 9.7 | 9.76 | 9.76 | -0.26 (-2.59%) | 1,600 |
29 Nov 2005 | INR | 10 | 10.02 | 10 | 10.02 | 10.02 | -0.48 (-4.57%) | 1,400 |
28 Nov 2005 | INR | 9.95 | 10.5 | 9.61 | 10.5 | 10.5 | +0.45 (+4.48%) | 2,522 |
25 Nov 2005 | INR | 9.46 | 10.25 | 9.46 | 10.05 | 10.05 | +0.1 (+1.01%) | 1,050 |
24 Nov 2005 | INR | 9.96 | 10 | 9.95 | 9.95 | 9.95 | -0.03 (-0.30%) | 2,200 |
23 Nov 2005 | INR | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | -0.13 (-1.29%) | 1,400 |
22 Nov 2005 | INR | 10.05 | 10.25 | 10.05 | 10.11 | 10.11 | +0.01 (+0.10%) | 1,650 |