Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | INR | 8.4 | 8.42 | 8.4 | 8.42 | 8.42 | +0.4 (+4.99%) | 25,815 |
4 Nov 2005 | INR | 0 | 0 | 0 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 7.3 | 8.03 | 7.27 | 8.02 | 8.02 | +0.37 (+4.84%) | 21,613 |
1 Nov 2005 | INR | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 8,381 |
31 Oct 2005 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 3,850 |
28 Oct 2005 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 1,525 |
27 Oct 2005 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 1,600 |
26 Oct 2005 | INR | 9.75 | 9.75 | 9.3 | 9.3 | 9.3 | -0.45 (-4.62%) | 1,709 |
25 Oct 2005 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.5 (-4.88%) | 713 |
24 Oct 2005 | INR | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | -0.5 (-4.65%) | 10,901 |
21 Oct 2005 | INR | 10.75 | 11 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 5,100 |
20 Oct 2005 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 813 |
19 Oct 2005 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 900 |
18 Oct 2005 | INR | 12.45 | 12.5 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 3,900 |
17 Oct 2005 | INR | 13.1 | 13.55 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 3,250 |
14 Oct 2005 | INR | 14.2 | 14.8 | 13.75 | 13.75 | 13.75 | -0.4 (-2.83%) | 17,259 |
13 Oct 2005 | INR | 13.2 | 14.5 | 13.2 | 14.15 | 14.15 | +0.3 (+2.17%) | 83,994 |
12 Oct 2005 | INR | 0 | 0 | 0 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 26,400 |
10 Oct 2005 | INR | 14.6 | 14.6 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 6,020 |
7 Oct 2005 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 2,578 |
6 Oct 2005 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 2,975 |
5 Oct 2005 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 2,555 |
4 Oct 2005 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 7,362 |
3 Oct 2005 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 2,630 |
30 Sep 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 1,020 |
29 Sep 2005 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 8,580 |
28 Sep 2005 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 6,825 |
27 Sep 2005 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 8,936 |