Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | INR | 21.5 | 22.35 | 21.5 | 21.95 | 21.95 | -0.05 (-0.23%) | 6,909 |
19 Dec 2005 | INR | 21.65 | 22.45 | 21.65 | 22 | 22 | 0.0 (0.0%) | 8,565 |
16 Dec 2005 | INR | 22.5 | 22.5 | 22 | 22 | 22 | -0.5 (-2.22%) | 12,172 |
15 Dec 2005 | INR | 23.1 | 23.25 | 22.4 | 22.5 | 22.5 | -0.3 (-1.32%) | 8,205 |
14 Dec 2005 | INR | 22.5 | 23.1 | 22.25 | 22.8 | 22.8 | +0.3 (+1.33%) | 23,525 |
13 Dec 2005 | INR | 22.2 | 22.5 | 22 | 22.5 | 22.5 | +0.45 (+2.04%) | 6,002 |
12 Dec 2005 | INR | 22.9 | 22.9 | 22 | 22.05 | 22.05 | -0.3 (-1.34%) | 9,675 |
9 Dec 2005 | INR | 22.1 | 22.75 | 22.1 | 22.35 | 22.35 | +0.15 (+0.68%) | 3,925 |
8 Dec 2005 | INR | 22.15 | 22.4 | 22.1 | 22.2 | 22.2 | +0.05 (+0.23%) | 6,140 |
7 Dec 2005 | INR | 22.9 | 22.9 | 21.9 | 22.15 | 22.15 | -0.25 (-1.12%) | 11,810 |
6 Dec 2005 | INR | 22.15 | 22.4 | 22 | 22.4 | 22.4 | -0.1 (-0.44%) | 21,100 |
5 Dec 2005 | INR | 22.8 | 22.8 | 22.2 | 22.5 | 22.5 | +0.2 (+0.90%) | 11,213 |
2 Dec 2005 | INR | 22.4 | 22.95 | 22.15 | 22.3 | 22.3 | 0.0 (0.0%) | 13,823 |
1 Dec 2005 | INR | 22.9 | 22.9 | 22 | 22.3 | 22.3 | -0.6 (-2.62%) | 13,700 |
30 Nov 2005 | INR | 22.4 | 23.45 | 22.4 | 22.9 | 22.9 | -0.15 (-0.65%) | 13,636 |
29 Nov 2005 | INR | 23.25 | 23.8 | 22.9 | 23.05 | 23.05 | -0.9 (-3.76%) | 7,509 |
28 Nov 2005 | INR | 24.2 | 24.25 | 23.1 | 23.95 | 23.95 | +0.35 (+1.48%) | 16,609 |
25 Nov 2005 | INR | 23 | 23.6 | 21.5 | 23.6 | 23.6 | +1 (+4.42%) | 36,857 |
24 Nov 2005 | INR | 22.6 | 22.85 | 22.35 | 22.6 | 22.6 | +0.15 (+0.67%) | 22,370 |
23 Nov 2005 | INR | 22.5 | 22.5 | 21.95 | 22.45 | 22.45 | +0.35 (+1.58%) | 10,420 |
22 Nov 2005 | INR | 22.5 | 22.5 | 21.9 | 22.1 | 22.1 | -0.35 (-1.56%) | 13,130 |
21 Nov 2005 | INR | 22.85 | 23 | 22.35 | 22.45 | 22.45 | -0.4 (-1.75%) | 8,226 |
18 Nov 2005 | INR | 22.5 | 22.85 | 22.25 | 22.85 | 22.85 | +0.55 (+2.47%) | 6,790 |
17 Nov 2005 | INR | 22.5 | 22.7 | 22 | 22.3 | 22.3 | 0.0 (0.0%) | 6,950 |
16 Nov 2005 | INR | 22.8 | 23 | 22.1 | 22.3 | 22.3 | -0.15 (-0.67%) | 7,600 |
15 Nov 2005 | INR | 0 | 0 | 0 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 22.5 | 23 | 22.05 | 22.45 | 22.45 | +0.5 (+2.28%) | 10,350 |
11 Nov 2005 | INR | 22 | 22.2 | 21.65 | 21.95 | 21.95 | +0.25 (+1.15%) | 13,326 |
10 Nov 2005 | INR | 21.7 | 22.1 | 21.7 | 21.7 | 21.7 | -1.05 (-4.62%) | 8,065 |
9 Nov 2005 | INR | 22.5 | 22.85 | 22.2 | 22.75 | 22.75 | -0.15 (-0.66%) | 7,801 |