Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | INR | 10 | 10.05 | 10 | 10.01 | 10.01 | +0.36 (+3.73%) | 4,945 |
1 Nov 2005 | INR | 10 | 10 | 9.65 | 9.65 | 9.65 | -0.35 (-3.50%) | 4,000 |
31 Oct 2005 | INR | 9.85 | 10.6 | 9.85 | 10 | 10 | -0.15 (-1.48%) | 4,449 |
28 Oct 2005 | INR | 10 | 10.55 | 10 | 10.15 | 10.15 | +0.1 (+1.00%) | 5,215 |
27 Oct 2005 | INR | 10.2 | 11.05 | 10.05 | 10.05 | 10.05 | -0.5 (-4.74%) | 8,000 |
26 Oct 2005 | INR | 10.4 | 10.55 | 10.2 | 10.55 | 10.55 | +0.7 (+7.11%) | 3,550 |
25 Oct 2005 | INR | 10 | 10.8 | 9.85 | 9.85 | 9.85 | -1.1 (-10.05%) | 10,550 |
24 Oct 2005 | INR | 10.05 | 11 | 10.05 | 10.95 | 10.95 | +0.65 (+6.31%) | 6,560 |
21 Oct 2005 | INR | 10.5 | 10.75 | 10.3 | 10.3 | 10.3 | -0.45 (-4.19%) | 7,302 |
20 Oct 2005 | INR | 10.75 | 11.8 | 10.75 | 10.75 | 10.75 | -0.5 (-4.44%) | 14,280 |
19 Oct 2005 | INR | 11.25 | 12 | 11.25 | 11.25 | 11.25 | -0.55 (-4.66%) | 11,800 |
18 Oct 2005 | INR | 11.25 | 11.8 | 10.7 | 11.8 | 11.8 | +0.55 (+4.89%) | 6,809 |
17 Oct 2005 | INR | 11.25 | 11.75 | 11.25 | 11.25 | 11.25 | -0.55 (-4.66%) | 15,502 |
14 Oct 2005 | INR | 12.05 | 12.05 | 11.8 | 11.8 | 11.8 | -0.6 (-4.84%) | 24,850 |
13 Oct 2005 | INR | 12.5 | 12.65 | 12.4 | 12.4 | 12.4 | -0.65 (-4.98%) | 15,650 |
12 Oct 2005 | INR | 0 | 0 | 0 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.65 (-4.74%) | 21,653 |
10 Oct 2005 | INR | 14.1 | 14.1 | 13.7 | 13.7 | 13.7 | -0.9 (-6.16%) | 5,827 |
7 Oct 2005 | INR | 14 | 14.6 | 13.5 | 14.6 | 14.6 | +0.55 (+3.91%) | 11,944 |
6 Oct 2005 | INR | 14.2 | 14.65 | 13.7 | 14.05 | 14.05 | -0.15 (-1.06%) | 13,900 |
5 Oct 2005 | INR | 14.35 | 15 | 14.2 | 14.2 | 14.2 | -0.25 (-1.73%) | 12,652 |
4 Oct 2005 | INR | 14.35 | 15.75 | 14.3 | 14.45 | 14.45 | -0.55 (-3.67%) | 38,908 |
3 Oct 2005 | INR | 14.45 | 15.4 | 14.45 | 15 | 15 | -0.2 (-1.32%) | 58,885 |
30 Sep 2005 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 3,665 |
29 Sep 2005 | INR | 16.6 | 17 | 15.95 | 15.95 | 15.95 | -0.85 (-5.06%) | 13,870 |
28 Sep 2005 | INR | 16.55 | 17.15 | 16.05 | 16.8 | 16.8 | +0.3 (+1.82%) | 9,170 |
27 Sep 2005 | INR | 16.5 | 17.3 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 24,487 |
26 Sep 2005 | INR | 15.55 | 17.15 | 15.55 | 17.1 | 17.1 | +0.75 (+4.59%) | 53,340 |
23 Sep 2005 | INR | 16.4 | 16.75 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 34,970 |
22 Sep 2005 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 5,730 |