Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | INR | 4.34 | 4.34 | 3.94 | 4.18 | 4.18 | +0.04 (+0.97%) | 64,000 |
23 Jan 2006 | INR | 3.99 | 4.16 | 3.88 | 4.14 | 4.14 | +0.16 (+4.02%) | 48,000 |
20 Jan 2006 | INR | 4.18 | 4.18 | 3.84 | 3.98 | 3.98 | -0.01 (-0.25%) | 24,000 |
19 Jan 2006 | INR | 3.99 | 3.99 | 3.89 | 3.99 | 3.99 | +0.19 (+5%) | 20,000 |
18 Jan 2006 | INR | 3.99 | 3.99 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 9,300 |
17 Jan 2006 | INR | 3.99 | 3.99 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 49,750 |
16 Jan 2006 | INR | 3.83 | 3.98 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 17,000 |
13 Jan 2006 | INR | 4.1 | 4.1 | 3.82 | 3.83 | 3.83 | -0.15 (-3.77%) | 32,900 |
12 Jan 2006 | INR | 3.87 | 4.17 | 3.87 | 3.98 | 3.98 | -0.07 (-1.73%) | 23,350 |
11 Jan 2006 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 3.91 | 4.25 | 3.91 | 4.05 | 4.05 | 0.0 (0.0%) | 50,270 |
9 Jan 2006 | INR | 4.2 | 4.25 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 36,000 |
6 Jan 2006 | INR | 4.25 | 4.28 | 3.96 | 4.1 | 4.1 | 0.0 (0.0%) | 75,000 |
5 Jan 2006 | INR | 4.12 | 4.29 | 4.05 | 4.1 | 4.1 | -0.2 (-4.65%) | 27,250 |
4 Jan 2006 | INR | 4.02 | 4.44 | 4.02 | 4.3 | 4.3 | +0.07 (+1.65%) | 263,550 |
3 Jan 2006 | INR | 4.27 | 4.28 | 3.91 | 4.23 | 4.23 | +0.12 (+2.92%) | 236,250 |
2 Jan 2006 | INR | 4.12 | 4.12 | 3.9 | 4.11 | 4.11 | +0.26 (+6.75%) | 100,720 |
30 Dec 2005 | INR | 3.98 | 3.99 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 76,000 |
29 Dec 2005 | INR | 3.8 | 3.91 | 3.75 | 3.85 | 3.85 | +0.07 (+1.85%) | 51,300 |
28 Dec 2005 | INR | 3.51 | 3.78 | 3.51 | 3.78 | 3.78 | +0.18 (+5.00%) | 82,250 |
27 Dec 2005 | INR | 3.6 | 3.73 | 3.6 | 3.6 | 3.6 | +0.04 (+1.12%) | 28,000 |
26 Dec 2005 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 5,000 |
23 Dec 2005 | INR | 3.42 | 3.72 | 3.42 | 3.56 | 3.56 | +0.01 (+0.28%) | 51,000 |
22 Dec 2005 | INR | 3.51 | 3.6 | 3.49 | 3.55 | 3.55 | -0.07 (-1.93%) | 27,000 |
21 Dec 2005 | INR | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 4,000 |
20 Dec 2005 | INR | 3.71 | 3.88 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 24,000 |
19 Dec 2005 | INR | 3.71 | 3.94 | 3.71 | 3.9 | 3.9 | 0.0 (0.0%) | 28,450 |
16 Dec 2005 | INR | 3.75 | 3.9 | 3.75 | 3.9 | 3.9 | +0.19 (+5.12%) | 35,500 |
15 Dec 2005 | INR | 3.76 | 3.95 | 3.71 | 3.71 | 3.71 | -0.24 (-6.08%) | 39,300 |
14 Dec 2005 | INR | 3.99 | 4 | 3.76 | 3.95 | 3.95 | -0.11 (-2.71%) | 67,500 |