Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | INR | 21.95 | 22.1 | 21.5 | 22.1 | 22.1 | +1.05 (+4.99%) | 6,710 |
26 Dec 2005 | INR | 21.15 | 21.6 | 21.05 | 21.05 | 21.05 | -1.05 (-4.75%) | 2,485 |
23 Dec 2005 | INR | 22 | 22.9 | 22 | 22.1 | 22.1 | +0.3 (+1.38%) | 7,651 |
22 Dec 2005 | INR | 22.1 | 22.45 | 21.8 | 21.8 | 21.8 | -1.05 (-4.60%) | 3,100 |
21 Dec 2005 | INR | 23.9 | 24.4 | 22.5 | 22.85 | 22.85 | -0.75 (-3.18%) | 8,511 |
20 Dec 2005 | INR | 24.05 | 24.05 | 23.6 | 23.6 | 23.6 | -1.4 (-5.60%) | 9,200 |
19 Dec 2005 | INR | 25.45 | 25.5 | 24.55 | 25 | 25 | +0.7 (+2.88%) | 2,275 |
16 Dec 2005 | INR | 24.2 | 25.3 | 24.2 | 24.3 | 24.3 | -0.2 (-0.82%) | 3,961 |
15 Dec 2005 | INR | 25.75 | 26.15 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 3,885 |
14 Dec 2005 | INR | 25.85 | 26.35 | 25 | 25.75 | 25.75 | +1 (+4.04%) | 11,656 |
13 Dec 2005 | INR | 24.5 | 25.7 | 24.5 | 24.75 | 24.75 | -0.7 (-2.75%) | 2,362 |
12 Dec 2005 | INR | 26.85 | 26.85 | 25.45 | 25.45 | 25.45 | -0.3 (-1.17%) | 3,820 |
9 Dec 2005 | INR | 24.5 | 26 | 24.5 | 25.75 | 25.75 | +0.55 (+2.18%) | 9,422 |
8 Dec 2005 | INR | 25.35 | 25.85 | 25.1 | 25.2 | 25.2 | -0.2 (-0.79%) | 4,585 |
7 Dec 2005 | INR | 26 | 26.5 | 25.25 | 25.4 | 25.4 | -0.4 (-1.55%) | 1,376 |
6 Dec 2005 | INR | 26.55 | 26.6 | 25.8 | 25.8 | 25.8 | -1.85 (-6.69%) | 17,800 |
5 Dec 2005 | INR | 28 | 28.45 | 27 | 27.65 | 27.65 | -1.1 (-3.83%) | 7,275 |
2 Dec 2005 | INR | 29.7 | 29.7 | 28.2 | 28.75 | 28.75 | -0.85 (-2.87%) | 13,464 |
1 Dec 2005 | INR | 29.5 | 30.55 | 27.8 | 29.6 | 29.6 | +0.45 (+1.54%) | 35,111 |
30 Nov 2005 | INR | 29.45 | 31 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 60,450 |
29 Nov 2005 | INR | 31.1 | 32.5 | 30.65 | 30.65 | 30.65 | -1.85 (-5.69%) | 27,302 |
28 Nov 2005 | INR | 30.1 | 32.8 | 29.7 | 32.5 | 32.5 | +2.1 (+6.91%) | 48,165 |
25 Nov 2005 | INR | 30.9 | 31 | 29.25 | 30.4 | 30.4 | +2.2 (+7.80%) | 31,398 |
24 Nov 2005 | INR | 26.5 | 28.2 | 26.5 | 28.2 | 28.2 | +2.55 (+9.94%) | 33,795 |
23 Nov 2005 | INR | 22.45 | 25.65 | 22.45 | 25.65 | 25.65 | +2.65 (+11.52%) | 29,659 |
22 Nov 2005 | INR | 21.65 | 23.65 | 19.9 | 23 | 23 | +1.5 (+6.98%) | 55,324 |
21 Nov 2005 | INR | 19.8 | 22.1 | 18.2 | 21.5 | 21.5 | +1.15 (+5.65%) | 11,100 |
18 Nov 2005 | INR | 21 | 21 | 19.8 | 20.35 | 20.35 | -0.65 (-3.10%) | 2,325 |
17 Nov 2005 | INR | 21 | 21.5 | 18.95 | 21 | 21 | -0.95 (-4.33%) | 10,500 |
16 Nov 2005 | INR | 19.55 | 21.95 | 19.5 | 21.95 | 21.95 | +1.85 (+9.20%) | 7,750 |