Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | INR | 42.55 | 43.5 | 42.55 | 43.4 | 43.4 | +0.85 (+2.00%) | 7,279 |
30 Nov 2005 | INR | 44 | 44.5 | 42.2 | 42.55 | 42.55 | -0.55 (-1.28%) | 14,202 |
29 Nov 2005 | INR | 42.35 | 43.9 | 42.35 | 43.1 | 43.1 | -0.9 (-2.05%) | 5,961 |
28 Nov 2005 | INR | 44.9 | 44.9 | 43.85 | 44 | 44 | -0.4 (-0.90%) | 8,208 |
25 Nov 2005 | INR | 44.85 | 45.2 | 43.55 | 44.4 | 44.4 | +0.3 (+0.68%) | 23,438 |
24 Nov 2005 | INR | 44.15 | 44.5 | 44.05 | 44.1 | 44.1 | -0.6 (-1.34%) | 4,630 |
23 Nov 2005 | INR | 44.9 | 45.45 | 44 | 44.7 | 44.7 | +0.95 (+2.17%) | 12,299 |
22 Nov 2005 | INR | 43.1 | 45.3 | 43.1 | 43.75 | 43.75 | -1.05 (-2.34%) | 25,264 |
21 Nov 2005 | INR | 43.95 | 46.45 | 43.65 | 44.8 | 44.8 | +0.65 (+1.47%) | 57,412 |
18 Nov 2005 | INR | 44.9 | 45 | 44.05 | 44.15 | 44.15 | +0.2 (+0.46%) | 33,717 |
17 Nov 2005 | INR | 45 | 45.2 | 43.55 | 43.95 | 43.95 | +0.1 (+0.23%) | 44,006 |
16 Nov 2005 | INR | 41.5 | 44.95 | 41.5 | 43.85 | 43.85 | +1.9 (+4.53%) | 72,352 |
15 Nov 2005 | INR | 0 | 0 | 0 | 41.95 | 41.95 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 41.75 | 42.3 | 41.3 | 41.95 | 41.95 | +1.5 (+3.71%) | 10,660 |
11 Nov 2005 | INR | 40.1 | 41 | 40.1 | 40.45 | 40.45 | +0.2 (+0.50%) | 7,903 |
10 Nov 2005 | INR | 42 | 42 | 40.05 | 40.25 | 40.25 | -0.15 (-0.37%) | 6,588 |
9 Nov 2005 | INR | 43 | 43 | 40.2 | 40.4 | 40.4 | -0.9 (-2.18%) | 4,633 |
8 Nov 2005 | INR | 40.8 | 42.5 | 40.8 | 41.3 | 41.3 | -0.7 (-1.67%) | 6,280 |
7 Nov 2005 | INR | 40.8 | 42.65 | 40.8 | 42 | 42 | +1 (+2.44%) | 12,715 |
4 Nov 2005 | INR | 0 | 0 | 0 | 41 | 41 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 41 | 41 | -0.1 (-0.24%) | 0 |
2 Nov 2005 | INR | 39.15 | 41 | 39.15 | 41.1 | 41.1 | +0.5 (+1.23%) | 3,680 |
1 Nov 2005 | INR | 41.9 | 42 | 40.6 | 40.6 | 40.6 | -0.4 (-0.98%) | 6,337 |
31 Oct 2005 | INR | 38.75 | 41 | 38.55 | 41 | 41 | +2.55 (+6.63%) | 31,958 |
28 Oct 2005 | INR | 37 | 38.95 | 36.5 | 38.45 | 38.45 | +0.95 (+2.53%) | 25,263 |
27 Oct 2005 | INR | 38.25 | 39 | 37 | 37.5 | 37.5 | -0.8 (-2.09%) | 5,688 |
26 Oct 2005 | INR | 38.5 | 39.8 | 38.25 | 38.3 | 38.3 | -0.25 (-0.65%) | 3,605 |
25 Oct 2005 | INR | 39 | 41 | 38.1 | 38.55 | 38.55 | +1.05 (+2.80%) | 5,619 |
24 Oct 2005 | INR | 39.4 | 39.4 | 37.5 | 37.5 | 37.5 | +0.25 (+0.67%) | 5,305 |
21 Oct 2005 | INR | 37.05 | 38 | 35.6 | 37.25 | 37.25 | -0.8 (-2.10%) | 10,208 |