Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2005 | INR | 3.68 | 3.99 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 4,750 |
16 Nov 2005 | INR | 4 | 4 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 1,100 |
15 Nov 2005 | INR | 0 | 0 | 0 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 4.35 | 4.45 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 1,885 |
11 Nov 2005 | INR | 4.32 | 4.32 | 4 | 4.28 | 4.28 | +0.13 (+3.13%) | 8,340 |
10 Nov 2005 | INR | 4.15 | 4.15 | 3.81 | 4.15 | 4.15 | +0.19 (+4.80%) | 20,175 |
9 Nov 2005 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.18 (+4.76%) | 4,150 |
8 Nov 2005 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 5,400 |
7 Nov 2005 | INR | 3.27 | 3.6 | 3.27 | 3.6 | 3.6 | +0.17 (+4.96%) | 2,740 |
4 Nov 2005 | INR | 0 | 0 | 0 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | +0.16 (+4.89%) | 9,175 |
1 Nov 2005 | INR | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | +0.15 (+4.81%) | 1,650 |
31 Oct 2005 | INR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.14 (+4.70%) | 1,500 |
28 Oct 2005 | INR | 2.8 | 2.98 | 2.8 | 2.98 | 2.98 | +0.14 (+4.93%) | 2,100 |
27 Oct 2005 | INR | 2.6 | 2.84 | 2.6 | 2.84 | 2.84 | +0.13 (+4.80%) | 200 |
26 Oct 2005 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 (+4.63%) | 2,047 |
25 Oct 2005 | INR | 2.59 | 2.59 | 2.4 | 2.59 | 2.59 | +0.12 (+4.86%) | 1,100 |
24 Oct 2005 | INR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.05 (+2.07%) | 2,050 |
21 Oct 2005 | INR | 2.43 | 2.6 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 5,100 |
20 Oct 2005 | INR | 2.52 | 2.63 | 2.52 | 2.54 | 2.54 | -0.11 (-4.15%) | 7,302 |
19 Oct 2005 | INR | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -0.09 (-3.28%) | 1,500 |
18 Oct 2005 | INR | 2.9 | 2.97 | 2.72 | 2.74 | 2.74 | -0.11 (-3.86%) | 25,972 |
17 Oct 2005 | INR | 2.99 | 3.05 | 2.81 | 2.85 | 2.85 | -0.1 (-3.39%) | 2,902 |
14 Oct 2005 | INR | 2.99 | 3.25 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 13,200 |
13 Oct 2005 | INR | 3.26 | 3.26 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 8,200 |
12 Oct 2005 | INR | 0 | 0 | 0 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 400 |
10 Oct 2005 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 25 |
7 Oct 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 2,200 |