Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | INR | 11.35 | 12.4 | 11.27 | 11.35 | 11.35 | -0.15 (-1.30%) | 8,850 |
13 Dec 2005 | INR | 11.5 | 12.3 | 11.21 | 11.5 | 11.5 | -0.29 (-2.46%) | 4,950 |
12 Dec 2005 | INR | 11.75 | 12.5 | 11.65 | 11.79 | 11.79 | -0.46 (-3.76%) | 16,585 |
9 Dec 2005 | INR | 11.26 | 12.25 | 11.26 | 12.25 | 12.25 | +0.47 (+3.99%) | 4,116 |
8 Dec 2005 | INR | 12.1 | 12.5 | 11.75 | 11.78 | 11.78 | -0.22 (-1.83%) | 9,300 |
7 Dec 2005 | INR | 12.05 | 12.4 | 11.63 | 12 | 12 | -0.2 (-1.64%) | 6,200 |
6 Dec 2005 | INR | 12.85 | 12.85 | 12.2 | 12.2 | 12.2 | -0.64 (-4.98%) | 9,100 |
5 Dec 2005 | INR | 13.9 | 13.9 | 12.84 | 12.84 | 12.84 | -0.67 (-4.96%) | 8,589 |
2 Dec 2005 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | +0.64 (+4.97%) | 11,855 |
1 Dec 2005 | INR | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | +0.61 (+4.98%) | 3,475 |
30 Nov 2005 | INR | 12.15 | 12.26 | 12 | 12.26 | 12.26 | +0.58 (+4.97%) | 9,183 |
29 Nov 2005 | INR | 11.55 | 11.68 | 11.55 | 11.68 | 11.68 | +0.55 (+4.94%) | 7,600 |
28 Nov 2005 | INR | 10.45 | 11.13 | 10.45 | 11.13 | 11.13 | +0.2 (+1.83%) | 6,483 |
25 Nov 2005 | INR | 10.1 | 10.93 | 10.1 | 10.93 | 10.93 | +0.52 (+5.00%) | 6,590 |
24 Nov 2005 | INR | 11.4 | 11.4 | 10.41 | 10.41 | 10.41 | -0.49 (-4.50%) | 12,860 |
23 Nov 2005 | INR | 10.11 | 11.12 | 10.11 | 10.9 | 10.9 | +0.29 (+2.73%) | 4,250 |
22 Nov 2005 | INR | 11 | 11 | 10.56 | 10.61 | 10.61 | -0.39 (-3.55%) | 16,000 |
21 Nov 2005 | INR | 10.65 | 11 | 10.65 | 11 | 11 | -0.2 (-1.79%) | 5,525 |
18 Nov 2005 | INR | 11.05 | 11.6 | 11.05 | 11.2 | 11.2 | -0.12 (-1.06%) | 7,950 |
17 Nov 2005 | INR | 11.15 | 11.7 | 11.15 | 11.32 | 11.32 | -0.2 (-1.74%) | 701 |
16 Nov 2005 | INR | 12.36 | 12.36 | 11.27 | 11.52 | 11.52 | -0.28 (-2.37%) | 9,450 |
15 Nov 2005 | INR | 0 | 0 | 0 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 12.05 | 12.05 | 11.06 | 11.8 | 11.8 | +0.45 (+3.96%) | 4,090 |
11 Nov 2005 | INR | 11.7 | 11.85 | 11.35 | 11.35 | 11.35 | -0.53 (-4.46%) | 7,890 |
10 Nov 2005 | INR | 11.4 | 11.89 | 11.4 | 11.88 | 11.88 | +0.47 (+4.12%) | 9,490 |
9 Nov 2005 | INR | 11.41 | 11.41 | 11.25 | 11.41 | 11.41 | +0.53 (+4.87%) | 7,900 |
8 Nov 2005 | INR | 10.35 | 10.88 | 10.35 | 10.88 | 10.88 | +0.63 (+6.15%) | 10,372 |
7 Nov 2005 | INR | 10.45 | 10.51 | 10.25 | 10.25 | 10.25 | +0.24 (+2.40%) | 2,300 |
4 Nov 2005 | INR | 0 | 0 | 0 | 10.01 | 10.01 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 10.01 | 10.01 | 0.0 (0.0%) | 0 |