Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | INR | 10.35 | 10.35 | 10.01 | 10.1 | 10.1 | +0.15 (+1.51%) | 1,400 |
18 Nov 2005 | INR | 10.5 | 10.51 | 9.53 | 9.95 | 9.95 | -0.06 (-0.60%) | 3,700 |
17 Nov 2005 | INR | 9.75 | 10.01 | 9.75 | 10.01 | 10.01 | -0.25 (-2.44%) | 1,000 |
16 Nov 2005 | INR | 10.21 | 11.2 | 10.21 | 10.26 | 10.26 | -0.45 (-4.20%) | 3,700 |
15 Nov 2005 | INR | 0 | 0 | 0 | 10.71 | 10.71 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.56 (-4.97%) | 600 |
11 Nov 2005 | INR | 12.45 | 12.45 | 11.27 | 11.27 | 11.27 | -0.59 (-4.97%) | 825 |
10 Nov 2005 | INR | 11.86 | 11.86 | 10.75 | 11.86 | 11.86 | +0.56 (+4.96%) | 1,860 |
9 Nov 2005 | INR | 11.31 | 11.31 | 11 | 11.3 | 11.3 | +0.52 (+4.82%) | 1,000 |
8 Nov 2005 | INR | 10.82 | 10.82 | 10.34 | 10.78 | 10.78 | +0.47 (+4.56%) | 1,199 |
7 Nov 2005 | INR | 10.47 | 10.47 | 10.31 | 10.31 | 10.31 | +0.33 (+3.31%) | 1,431 |
4 Nov 2005 | INR | 0 | 0 | 0 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 9.12 | 9.98 | 9.12 | 9.98 | 9.98 | +0.46 (+4.83%) | 150 |
1 Nov 2005 | INR | 9.5 | 9.52 | 9.05 | 9.52 | 9.52 | +0.45 (+4.96%) | 2,250 |
31 Oct 2005 | INR | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.53 (-5.52%) | 100 |
28 Oct 2005 | INR | 9.42 | 9.6 | 9.42 | 9.6 | 9.6 | +0.18 (+1.91%) | 3,400 |
27 Oct 2005 | INR | 9.34 | 9.42 | 9.34 | 9.42 | 9.42 | -0.34 (-3.48%) | 200 |
26 Oct 2005 | INR | 9.71 | 10.05 | 9.71 | 9.76 | 9.76 | -0.04 (-0.41%) | 1,301 |
25 Oct 2005 | INR | 9.28 | 9.85 | 9.27 | 9.8 | 9.8 | +0.1 (+1.03%) | 1,000 |
24 Oct 2005 | INR | 10 | 10 | 9.69 | 9.7 | 9.7 | -0.42 (-4.15%) | 1,301 |
21 Oct 2005 | INR | 10.12 | 10.3 | 10.12 | 10.12 | 10.12 | -0.54 (-5.07%) | 4,625 |
20 Oct 2005 | INR | 10.54 | 10.98 | 10.54 | 10.66 | 10.66 | -0.35 (-3.18%) | 850 |
19 Oct 2005 | INR | 10.68 | 11.07 | 10.68 | 11.01 | 11.01 | -0.23 (-2.05%) | 5,400 |
18 Oct 2005 | INR | 11.8 | 11.82 | 11.24 | 11.24 | 11.24 | -0.03 (-0.27%) | 1,300 |
17 Oct 2005 | INR | 11.23 | 11.27 | 11.23 | 11.27 | 11.27 | -0.54 (-4.57%) | 600 |
14 Oct 2005 | INR | 12.28 | 12.9 | 11.78 | 11.81 | 11.81 | -0.55 (-4.45%) | 1,251 |
13 Oct 2005 | INR | 12.5 | 12.5 | 12.31 | 12.36 | 12.36 | -0.01 (-0.08%) | 1,250 |
12 Oct 2005 | INR | 0 | 0 | 0 | 12.37 | 12.37 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 12.16 | 12.9 | 12.15 | 12.37 | 12.37 | -0.38 (-2.98%) | 2,300 |