Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | INR | 19.5 | 19.5 | 19 | 19 | 19 | +0.15 (+0.80%) | 600 |
12 Dec 2005 | INR | 20.7 | 20.7 | 18.8 | 18.85 | 18.85 | -0.9 (-4.56%) | 510 |
9 Dec 2005 | INR | 20.25 | 20.25 | 18.9 | 19.75 | 19.75 | +0.25 (+1.28%) | 1,950 |
8 Dec 2005 | INR | 20.15 | 20.15 | 18.4 | 19.5 | 19.5 | +0.3 (+1.56%) | 465 |
7 Dec 2005 | INR | 19.6 | 19.6 | 19.2 | 19.2 | 19.2 | +0.5 (+2.67%) | 740 |
6 Dec 2005 | INR | 19.85 | 19.85 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 910 |
5 Dec 2005 | INR | 19.5 | 19.95 | 18.7 | 18.7 | 18.7 | -1.25 (-6.27%) | 1,110 |
2 Dec 2005 | INR | 19.8 | 19.95 | 19.2 | 19.95 | 19.95 | +0.95 (+5%) | 410 |
1 Dec 2005 | INR | 20.45 | 20.45 | 18.85 | 19 | 19 | -0.8 (-4.04%) | 1,215 |
30 Nov 2005 | INR | 21.05 | 21.05 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,792 |
29 Nov 2005 | INR | 20 | 20.1 | 19.3 | 20.1 | 20.1 | +1 (+5.24%) | 3,160 |
28 Nov 2005 | INR | 20.5 | 20.5 | 19.1 | 19.1 | 19.1 | -1.85 (-8.83%) | 2,500 |
25 Nov 2005 | INR | 20.15 | 20.95 | 19.7 | 20.95 | 20.95 | +0.65 (+3.20%) | 2,210 |
24 Nov 2005 | INR | 20.05 | 21.5 | 20.05 | 20.3 | 20.3 | +0.8 (+4.10%) | 1,959 |
23 Nov 2005 | INR | 17.05 | 20.4 | 17.05 | 19.5 | 19.5 | 0.0 (0.0%) | 1,322 |
22 Nov 2005 | INR | 17 | 20.6 | 17 | 19.5 | 19.5 | -0.8 (-3.94%) | 1,552 |
21 Nov 2005 | INR | 17.5 | 21.2 | 17.4 | 20.3 | 20.3 | +0.3 (+1.50%) | 6,953 |
18 Nov 2005 | INR | 22.7 | 22.7 | 19.3 | 20 | 20 | -0.55 (-2.68%) | 2,250 |
17 Nov 2005 | INR | 22.4 | 22.4 | 19.4 | 20.55 | 20.55 | +0.55 (+2.75%) | 940 |
16 Nov 2005 | INR | 21.75 | 21.75 | 17.4 | 20 | 20 | 0.0 (0.0%) | 8,105 |
15 Nov 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 20.9 | 20.9 | 17.65 | 20 | 20 | +2.55 (+14.61%) | 4,643 |
11 Nov 2005 | INR | 17.95 | 17.95 | 17 | 17.45 | 17.45 | +0.45 (+2.65%) | 3,441 |
10 Nov 2005 | INR | 14 | 17.35 | 14 | 17 | 17 | +0.3 (+1.80%) | 103 |
9 Nov 2005 | INR | 14 | 17.4 | 14 | 16.7 | 16.7 | -0.15 (-0.89%) | 3,354 |
8 Nov 2005 | INR | 16.5 | 16.9 | 16.5 | 16.85 | 16.85 | -0.3 (-1.75%) | 706 |
7 Nov 2005 | INR | 16.8 | 17.15 | 16.8 | 17.15 | 17.15 | +0.35 (+2.08%) | 296 |
4 Nov 2005 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 18.8 | 18.8 | 18.8 | 16.8 | 16.8 | -0.7 (-4%) | 110 |