Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2006 | INR | 8.56 | 8.99 | 8.56 | 8.57 | 8.57 | -0.42 (-4.67%) | 2,019 |
9 Jan 2006 | INR | 8.33 | 8.99 | 8.33 | 8.99 | 8.99 | +0.24 (+2.74%) | 7,635 |
6 Jan 2006 | INR | 9.3 | 9.3 | 8.52 | 8.75 | 8.75 | -0.13 (-1.46%) | 2,350 |
5 Jan 2006 | INR | 9.02 | 9.07 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 1,732 |
4 Jan 2006 | INR | 8.48 | 9.34 | 8.48 | 9.34 | 9.34 | +0.44 (+4.94%) | 5,681 |
3 Jan 2006 | INR | 8.75 | 9.18 | 8.75 | 8.9 | 8.9 | +0.15 (+1.71%) | 1,900 |
2 Jan 2006 | INR | 7.94 | 8.75 | 7.94 | 8.75 | 8.75 | +0.52 (+6.32%) | 4,660 |
30 Dec 2005 | INR | 8.45 | 8.9 | 8.23 | 8.23 | 8.23 | -0.27 (-3.18%) | 6,926 |
29 Dec 2005 | INR | 8.7 | 8.7 | 8.2 | 8.5 | 8.5 | +0.2 (+2.41%) | 3,686 |
28 Dec 2005 | INR | 8.21 | 8.3 | 8 | 8.3 | 8.3 | +0.39 (+4.93%) | 2,774 |
27 Dec 2005 | INR | 8.2 | 8.2 | 7.91 | 7.91 | 7.91 | +0.15 (+1.93%) | 700 |
26 Dec 2005 | INR | 8.13 | 8.15 | 7.76 | 7.76 | 7.76 | -0.37 (-4.55%) | 2,551 |
23 Dec 2005 | INR | 8.6 | 8.68 | 8.13 | 8.13 | 8.13 | -0.14 (-1.69%) | 5,361 |
22 Dec 2005 | INR | 8.18 | 8.7 | 8.18 | 8.27 | 8.27 | -0.33 (-3.84%) | 2,551 |
21 Dec 2005 | INR | 9 | 9.48 | 8.6 | 8.6 | 8.6 | -0.8 (-8.51%) | 1,464 |
20 Dec 2005 | INR | 9.1 | 9.4 | 9.03 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,201 |
19 Dec 2005 | INR | 9.94 | 9.94 | 9.25 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,126 |
16 Dec 2005 | INR | 9 | 9.49 | 8.73 | 9.49 | 9.49 | +0.48 (+5.33%) | 6,582 |
15 Dec 2005 | INR | 9.58 | 9.58 | 9.01 | 9.01 | 9.01 | -0.13 (-1.42%) | 2,632 |
14 Dec 2005 | INR | 9.46 | 9.46 | 9.13 | 9.14 | 9.14 | -0.46 (-4.79%) | 1,800 |
13 Dec 2005 | INR | 9.5 | 9.8 | 9.12 | 9.6 | 9.6 | +0.12 (+1.27%) | 4,819 |
12 Dec 2005 | INR | 9 | 9.48 | 9 | 9.48 | 9.48 | +0.45 (+4.98%) | 5,292 |
9 Dec 2005 | INR | 8.5 | 9.03 | 8.2 | 9.03 | 9.03 | +0.43 (+5%) | 4,800 |
8 Dec 2005 | INR | 9.45 | 9.45 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 800 |
7 Dec 2005 | INR | 9 | 9 | 8.2 | 9 | 9 | +0.39 (+4.53%) | 1,000 |
6 Dec 2005 | INR | 8.25 | 8.61 | 8.25 | 8.61 | 8.61 | +0.41 (+5%) | 250 |
5 Dec 2005 | INR | 8.51 | 8.51 | 8.2 | 8.2 | 8.2 | -0.31 (-3.64%) | 1,850 |
2 Dec 2005 | INR | 9 | 9.36 | 8.5 | 8.51 | 8.51 | -0.41 (-4.60%) | 489 |
1 Dec 2005 | INR | 8.1 | 8.92 | 8.1 | 8.92 | 8.92 | +0.42 (+4.94%) | 1,940 |
30 Nov 2005 | INR | 8.45 | 8.85 | 8.44 | 8.5 | 8.5 | -0.35 (-3.95%) | 1,060 |