Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | INR | 21 | 22 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 7,980 |
13 Dec 2005 | INR | 21.4 | 21.7 | 20.75 | 21.55 | 21.55 | +0.8 (+3.86%) | 10,862 |
12 Dec 2005 | INR | 19.5 | 20.75 | 18.85 | 20.75 | 20.75 | +0.95 (+4.80%) | 12,110 |
9 Dec 2005 | INR | 19.85 | 20.7 | 18.9 | 19.8 | 19.8 | -0.2 (-1%) | 5,001 |
8 Dec 2005 | INR | 19.75 | 20 | 19.05 | 20 | 20 | +0.8 (+4.17%) | 7,511 |
7 Dec 2005 | INR | 18.4 | 19.2 | 18.4 | 19.2 | 19.2 | +0.8 (+4.35%) | 5,236 |
6 Dec 2005 | INR | 18.4 | 18.4 | 17.75 | 18.4 | 18.4 | +0.85 (+4.84%) | 8,550 |
5 Dec 2005 | INR | 17.35 | 17.55 | 16 | 17.55 | 17.55 | +1.05 (+6.36%) | 2,375 |
2 Dec 2005 | INR | 16 | 17.3 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 4,744 |
1 Dec 2005 | INR | 17 | 17.25 | 15.85 | 16.5 | 16.5 | 0.0 (0.0%) | 7,590 |
30 Nov 2005 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.75 (+4.76%) | 5,600 |
29 Nov 2005 | INR | 15 | 15.75 | 14.8 | 15.75 | 15.75 | +0.75 (+5%) | 14,350 |
28 Nov 2005 | INR | 13.65 | 15 | 13.65 | 15 | 15 | +0.5 (+3.45%) | 8,650 |
25 Nov 2005 | INR | 14.5 | 14.55 | 14.5 | 14.5 | 14.5 | -0.1 (-0.68%) | 6,700 |
24 Nov 2005 | INR | 14.5 | 14.65 | 14.5 | 14.6 | 14.6 | +0.1 (+0.69%) | 3,450 |
23 Nov 2005 | INR | 14.55 | 14.55 | 14.5 | 14.5 | 14.5 | -0.3 (-2.03%) | 5,600 |
22 Nov 2005 | INR | 15.1 | 15.1 | 14.8 | 14.8 | 14.8 | -0.7 (-4.52%) | 1,650 |
21 Nov 2005 | INR | 15 | 16 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 1,800 |
18 Nov 2005 | INR | 15.5 | 15.5 | 15.4 | 15.5 | 15.5 | -1.4 (-8.28%) | 950 |
17 Nov 2005 | INR | 16.3 | 16.9 | 15.35 | 16.9 | 16.9 | +0.8 (+4.97%) | 3,490 |
16 Nov 2005 | INR | 15.95 | 16.15 | 15.1 | 16.1 | 16.1 | +0.7 (+4.55%) | 3,654 |
15 Nov 2005 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 15.5 | 15.5 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 100 |
11 Nov 2005 | INR | 15.9 | 16.5 | 15.55 | 15.6 | 15.6 | -0.4 (-2.50%) | 2,507 |
10 Nov 2005 | INR | 15.85 | 16.5 | 15.85 | 16 | 16 | +0.2 (+1.27%) | 1,900 |
9 Nov 2005 | INR | 17 | 17.5 | 15.7 | 15.8 | 15.8 | -0.45 (-2.77%) | 2,025 |
8 Nov 2005 | INR | 16.1 | 17 | 15.75 | 16.25 | 16.25 | -0.25 (-1.52%) | 4,520 |
7 Nov 2005 | INR | 15.35 | 16.5 | 15.35 | 16.5 | 16.5 | -0.35 (-2.08%) | 2,400 |
4 Nov 2005 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |