Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2006 | INR | 39.5 | 42.25 | 38.75 | 39.4 | 39.4 | -0.85 (-2.11%) | 104,995 |
11 Jan 2006 | INR | 0 | 0 | 0 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 39.3 | 42.1 | 38.05 | 40.25 | 40.25 | +1.95 (+5.09%) | 125,632 |
9 Jan 2006 | INR | 38.1 | 38.3 | 36 | 38.3 | 38.3 | +3.45 (+9.90%) | 173,582 |
6 Jan 2006 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +3.15 (+9.94%) | 25,905 |
5 Jan 2006 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | +2.85 (+9.88%) | 58,198 |
4 Jan 2006 | INR | 28.65 | 28.85 | 28.15 | 28.85 | 28.85 | +2.6 (+9.90%) | 16,641 |
3 Jan 2006 | INR | 24.85 | 26.25 | 24.2 | 26.25 | 26.25 | +2.05 (+8.47%) | 6,289 |
2 Jan 2006 | INR | 24 | 24.2 | 23.1 | 24.2 | 24.2 | +1.2 (+5.22%) | 6,082 |
30 Dec 2005 | INR | 23.85 | 23.85 | 23 | 23 | 23 | -0.95 (-3.97%) | 4,040 |
29 Dec 2005 | INR | 23.5 | 23.95 | 23.5 | 23.95 | 23.95 | +0.45 (+1.91%) | 1,260 |
28 Dec 2005 | INR | 22.3 | 24.25 | 22.25 | 23.5 | 23.5 | +0.65 (+2.84%) | 3,363 |
27 Dec 2005 | INR | 23 | 23.5 | 22.85 | 22.85 | 22.85 | -0.45 (-1.93%) | 3,120 |
26 Dec 2005 | INR | 24 | 24.5 | 22.75 | 23.3 | 23.3 | -1.4 (-5.67%) | 3,838 |
23 Dec 2005 | INR | 24.2 | 24.7 | 24.2 | 24.7 | 24.7 | +0.6 (+2.49%) | 2,500 |
22 Dec 2005 | INR | 24.25 | 24.5 | 24.1 | 24.1 | 24.1 | -0.7 (-2.82%) | 1,425 |
21 Dec 2005 | INR | 24.25 | 25 | 24 | 24.8 | 24.8 | -0.15 (-0.60%) | 2,750 |
20 Dec 2005 | INR | 24.1 | 24.95 | 24.1 | 24.95 | 24.95 | -0.05 (-0.20%) | 125 |
19 Dec 2005 | INR | 22.6 | 25 | 22.6 | 25 | 25 | +1.15 (+4.82%) | 2,330 |
16 Dec 2005 | INR | 23.55 | 25 | 23.55 | 23.85 | 23.85 | -0.7 (-2.85%) | 3,125 |
15 Dec 2005 | INR | 25.2 | 25.2 | 24.5 | 24.55 | 24.55 | -0.5 (-2.00%) | 4,549 |
14 Dec 2005 | INR | 25.6 | 26 | 25.05 | 25.05 | 25.05 | -1.25 (-4.75%) | 1,875 |
13 Dec 2005 | INR | 26.5 | 26.5 | 26 | 26.3 | 26.3 | +0.3 (+1.15%) | 2,350 |
12 Dec 2005 | INR | 26 | 26 | 25.6 | 26 | 26 | +0.5 (+1.96%) | 375 |
9 Dec 2005 | INR | 24.55 | 26 | 24.55 | 25.5 | 25.5 | +0.15 (+0.59%) | 1,204 |
8 Dec 2005 | INR | 25.4 | 25.8 | 25.35 | 25.35 | 25.35 | -0.9 (-3.43%) | 1,300 |
7 Dec 2005 | INR | 25 | 26.6 | 25 | 26.25 | 26.25 | +0.8 (+3.14%) | 1,901 |
6 Dec 2005 | INR | 25.5 | 25.55 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 950 |
5 Dec 2005 | INR | 25.9 | 25.9 | 25.15 | 25.45 | 25.45 | +0.2 (+0.79%) | 900 |
2 Dec 2005 | INR | 25.15 | 25.95 | 25.15 | 25.25 | 25.25 | 0.0 (0.0%) | 2,625 |