Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | INR | 45 | 45 | 43.6 | 44 | 44 | 0.0 (0.0%) | 7,260 |
10 Nov 2005 | INR | 44.5 | 45.35 | 43.45 | 44 | 44 | -0.5 (-1.12%) | 3,175 |
9 Nov 2005 | INR | 45.85 | 46.35 | 44 | 44.5 | 44.5 | -1.4 (-3.05%) | 5,180 |
8 Nov 2005 | INR | 44.95 | 46.9 | 44 | 45.9 | 45.9 | +1.8 (+4.08%) | 13,766 |
7 Nov 2005 | INR | 42.95 | 45 | 42.95 | 44.1 | 44.1 | +2.1 (+5%) | 9,146 |
4 Nov 2005 | INR | 0 | 0 | 0 | 42 | 42 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 42 | 42 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 40.6 | 42.15 | 40.5 | 42 | 42 | -1.75 (-4%) | 1,957 |
1 Nov 2005 | INR | 42 | 44 | 42 | 43.75 | 43.75 | +2.95 (+7.23%) | 2,251 |
31 Oct 2005 | INR | 42 | 42 | 40.1 | 40.8 | 40.8 | -0.2 (-0.49%) | 3,960 |
28 Oct 2005 | INR | 41.85 | 42 | 40.3 | 41 | 41 | -1 (-2.38%) | 6,568 |
27 Oct 2005 | INR | 43.6 | 43.6 | 41.55 | 42 | 42 | -1 (-2.33%) | 6,510 |
26 Oct 2005 | INR | 43.6 | 43.95 | 42.25 | 43 | 43 | +0.4 (+0.94%) | 8,364 |
25 Oct 2005 | INR | 43 | 43 | 41.55 | 42.6 | 42.6 | +0.45 (+1.07%) | 31,350 |
24 Oct 2005 | INR | 43.4 | 45.8 | 41.75 | 42.15 | 42.15 | -3.8 (-8.27%) | 43,123 |
21 Oct 2005 | INR | 48 | 48 | 45.75 | 45.95 | 45.95 | -1.45 (-3.06%) | 43,189 |
20 Oct 2005 | INR | 49.65 | 50.5 | 47.1 | 47.4 | 47.4 | -1.25 (-2.57%) | 26,065 |
19 Oct 2005 | INR | 51.2 | 51.2 | 48.5 | 48.65 | 48.65 | -2.45 (-4.79%) | 27,679 |
18 Oct 2005 | INR | 52.45 | 52.5 | 51.1 | 51.1 | 51.1 | +0.85 (+1.69%) | 20,070 |
17 Oct 2005 | INR | 52.5 | 53 | 50.25 | 50.25 | 50.25 | -2 (-3.83%) | 28,862 |
14 Oct 2005 | INR | 52.2 | 53.65 | 52.1 | 52.25 | 52.25 | -0.25 (-0.48%) | 21,005 |
13 Oct 2005 | INR | 55 | 55 | 52.5 | 52.5 | 52.5 | -2.35 (-4.28%) | 52,605 |
12 Oct 2005 | INR | 0 | 0 | 0 | 54.85 | 54.85 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 56.7 | 57 | 54.5 | 54.85 | 54.85 | -0.75 (-1.35%) | 75,225 |
10 Oct 2005 | INR | 55 | 56.5 | 55 | 55.6 | 55.6 | +0.6 (+1.09%) | 24,965 |
7 Oct 2005 | INR | 55.5 | 55.8 | 54.75 | 55 | 55 | 0.0 (0.0%) | 45,468 |
6 Oct 2005 | INR | 55 | 56.7 | 54.25 | 55 | 55 | -0.1 (-0.18%) | 60,446 |
5 Oct 2005 | INR | 55 | 56.75 | 54 | 55.1 | 55.1 | -1.65 (-2.91%) | 82,285 |
4 Oct 2005 | INR | 54.1 | 57.25 | 54.1 | 56.75 | 56.75 | +2.95 (+5.48%) | 122,904 |
3 Oct 2005 | INR | 52 | 54.3 | 48.75 | 53.8 | 53.8 | +5.45 (+11.27%) | 74,302 |