Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | INR | 0 | 0 | 0 | 35.95 | 35.95 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 36.35 | 36.95 | 35.7 | 35.95 | 35.95 | -0.15 (-0.42%) | 14,100 |
9 Jan 2006 | INR | 36.4 | 37.5 | 36 | 36.1 | 36.1 | -0.25 (-0.69%) | 18,818 |
6 Jan 2006 | INR | 36.15 | 36.85 | 35.6 | 36.35 | 36.35 | +0.9 (+2.54%) | 23,224 |
5 Jan 2006 | INR | 36.25 | 36.35 | 35.2 | 35.45 | 35.45 | -0.65 (-1.80%) | 27,822 |
4 Jan 2006 | INR | 37.75 | 37.75 | 35.85 | 36.1 | 36.1 | -1.15 (-3.09%) | 29,196 |
3 Jan 2006 | INR | 36.7 | 38.15 | 36.7 | 37.25 | 37.25 | +0.8 (+2.19%) | 26,201 |
2 Jan 2006 | INR | 35.75 | 37 | 35.75 | 36.45 | 36.45 | +1 (+2.82%) | 36,812 |
30 Dec 2005 | INR | 35.5 | 36.3 | 34.85 | 35.45 | 35.45 | +0.65 (+1.87%) | 33,886 |
29 Dec 2005 | INR | 35.5 | 35.95 | 34.6 | 34.8 | 34.8 | -0.2 (-0.57%) | 19,145 |
28 Dec 2005 | INR | 34.9 | 35.5 | 34.75 | 35 | 35 | +0.25 (+0.72%) | 24,080 |
27 Dec 2005 | INR | 34 | 35.4 | 34 | 34.75 | 34.75 | +0.75 (+2.21%) | 28,800 |
26 Dec 2005 | INR | 34.9 | 36 | 33.7 | 34 | 34 | -0.05 (-0.15%) | 12,713 |
23 Dec 2005 | INR | 36.1 | 36.1 | 34.05 | 34.05 | 34.05 | -1.8 (-5.02%) | 12,102 |
22 Dec 2005 | INR | 36 | 37 | 35.55 | 35.85 | 35.85 | +0.1 (+0.28%) | 41,076 |
21 Dec 2005 | INR | 33.75 | 36.25 | 33.75 | 35.75 | 35.75 | +2.5 (+7.52%) | 62,366 |
20 Dec 2005 | INR | 34.5 | 34.5 | 33.05 | 33.25 | 33.25 | -1.25 (-3.62%) | 37,179 |
19 Dec 2005 | INR | 35.1 | 35.45 | 34.25 | 34.5 | 34.5 | -0.6 (-1.71%) | 23,505 |
16 Dec 2005 | INR | 35.65 | 35.65 | 34.9 | 35.1 | 35.1 | -0.3 (-0.85%) | 17,466 |
15 Dec 2005 | INR | 37 | 37 | 35.1 | 35.4 | 35.4 | -0.95 (-2.61%) | 22,673 |
14 Dec 2005 | INR | 36.85 | 37.4 | 36.15 | 36.35 | 36.35 | -0.2 (-0.55%) | 27,125 |
13 Dec 2005 | INR | 37.9 | 37.9 | 36.3 | 36.55 | 36.55 | -0.15 (-0.41%) | 48,025 |
12 Dec 2005 | INR | 39.95 | 39.95 | 36.55 | 36.7 | 36.7 | -3.7 (-9.16%) | 103,245 |
9 Dec 2005 | INR | 41.5 | 42.2 | 40.05 | 40.4 | 40.4 | -0.8 (-1.94%) | 28,875 |
8 Dec 2005 | INR | 42.4 | 42.8 | 40.65 | 41.2 | 41.2 | -0.65 (-1.55%) | 24,339 |
7 Dec 2005 | INR | 41.95 | 43.3 | 41.5 | 41.85 | 41.85 | +0.3 (+0.72%) | 58,642 |
6 Dec 2005 | INR | 39.9 | 43.3 | 39.55 | 41.55 | 41.55 | +2.15 (+5.46%) | 167,512 |
5 Dec 2005 | INR | 41 | 41.15 | 38.7 | 39.4 | 39.4 | -1.05 (-2.60%) | 66,959 |
2 Dec 2005 | INR | 39.3 | 41.5 | 38.55 | 40.45 | 40.45 | +2.7 (+7.15%) | 251,763 |
1 Dec 2005 | INR | 34.85 | 37.75 | 34.5 | 37.75 | 37.75 | +3.4 (+9.90%) | 121,640 |