Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | INR | 17.55 | 18 | 17.5 | 17.6 | 17.6 | -0.7 (-3.83%) | 770 |
14 Dec 2005 | INR | 17.5 | 19.05 | 17.5 | 18.3 | 18.3 | +0.3 (+1.67%) | 1,500 |
13 Dec 2005 | INR | 18 | 19 | 17.7 | 18 | 18 | -0.5 (-2.70%) | 1,605 |
12 Dec 2005 | INR | 19 | 19.65 | 18.05 | 18.5 | 18.5 | -0.3 (-1.60%) | 1,500 |
9 Dec 2005 | INR | 19.05 | 19.7 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 4,000 |
8 Dec 2005 | INR | 18.75 | 19.75 | 18.15 | 19.75 | 19.75 | +0.75 (+3.95%) | 2,400 |
7 Dec 2005 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 200 |
6 Dec 2005 | INR | 18.7 | 19.4 | 18.65 | 19 | 19 | -0.4 (-2.06%) | 2,500 |
5 Dec 2005 | INR | 18 | 19.4 | 17.75 | 19.4 | 19.4 | +0.9 (+4.86%) | 2,750 |
2 Dec 2005 | INR | 18.05 | 19 | 17.8 | 18.5 | 18.5 | -0.2 (-1.07%) | 6,547 |
1 Dec 2005 | INR | 17.6 | 19 | 17.6 | 18.7 | 18.7 | +0.5 (+2.75%) | 1,800 |
30 Nov 2005 | INR | 19.4 | 19.4 | 18.2 | 18.2 | 18.2 | -0.45 (-2.41%) | 5,544 |
29 Nov 2005 | INR | 19.8 | 19.8 | 18.6 | 18.65 | 18.65 | -0.75 (-3.87%) | 4,700 |
28 Nov 2005 | INR | 19.25 | 19.4 | 18.55 | 19.4 | 19.4 | +0.65 (+3.47%) | 2,407 |
25 Nov 2005 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 3,303 |
24 Nov 2005 | INR | 17.25 | 17.9 | 17.25 | 17.9 | 17.9 | +0.85 (+4.99%) | 930 |
23 Nov 2005 | INR | 16.85 | 18.1 | 16.85 | 17.05 | 17.05 | -0.45 (-2.57%) | 2,268 |
22 Nov 2005 | INR | 17.8 | 18 | 16.65 | 17.5 | 17.5 | +0.2 (+1.16%) | 8,455 |
21 Nov 2005 | INR | 19 | 19 | 17.3 | 17.3 | 17.3 | -0.85 (-4.68%) | 3,246 |
18 Nov 2005 | INR | 18.15 | 18.15 | 17.5 | 18.15 | 18.15 | +0.85 (+4.91%) | 4,894 |
17 Nov 2005 | INR | 17.3 | 17.3 | 16.75 | 17.3 | 17.3 | +0.8 (+4.85%) | 4,600 |
16 Nov 2005 | INR | 15.75 | 16.5 | 15.75 | 16.5 | 16.5 | +0.75 (+4.76%) | 2,000 |
15 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 16.05 | 16.05 | 15.75 | 15.75 | 15.75 | -0.75 (-4.55%) | 500 |
11 Nov 2005 | INR | 16.6 | 16.6 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 740 |
10 Nov 2005 | INR | 15.5 | 16.2 | 15.4 | 16.2 | 16.2 | +0.7 (+4.52%) | 1,804 |
9 Nov 2005 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 100 |
8 Nov 2005 | INR | 15.95 | 16 | 15.25 | 15.3 | 15.3 | -0.7 (-4.38%) | 1,994 |
7 Nov 2005 | INR | 15 | 16 | 15 | 16 | 16 | +0.45 (+2.89%) | 413 |
4 Nov 2005 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |