Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | INR | 6.72 | 6.92 | 6.67 | 6.68 | 6.68 | -0.27 (-3.88%) | 8,733 |
26 Dec 2005 | INR | 6.97 | 7 | 6.65 | 6.95 | 6.95 | +0.21 (+3.12%) | 620 |
23 Dec 2005 | INR | 6.72 | 6.75 | 6.72 | 6.74 | 6.74 | -0.26 (-3.71%) | 700 |
22 Dec 2005 | INR | 7 | 7 | 7 | 7 | 7 | -0.05 (-0.71%) | 190 |
21 Dec 2005 | INR | 6.99 | 7.05 | 6.74 | 7.05 | 7.05 | +0.2 (+2.92%) | 6,330 |
20 Dec 2005 | INR | 6.75 | 7.09 | 6.75 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,905 |
19 Dec 2005 | INR | 7.1 | 7.22 | 6.75 | 6.87 | 6.87 | -0.25 (-3.51%) | 3,440 |
16 Dec 2005 | INR | 7.19 | 7.19 | 6.68 | 7.12 | 7.12 | +0.12 (+1.71%) | 4,510 |
15 Dec 2005 | INR | 6.9 | 7.07 | 6.65 | 7 | 7 | +0.03 (+0.43%) | 5,298 |
14 Dec 2005 | INR | 6.87 | 6.97 | 6.6 | 6.97 | 6.97 | +0.1 (+1.46%) | 1,020 |
13 Dec 2005 | INR | 6.92 | 7.17 | 6.87 | 6.87 | 6.87 | -0.31 (-4.32%) | 11,090 |
12 Dec 2005 | INR | 6.92 | 7.18 | 6.92 | 7.18 | 7.18 | -0.05 (-0.69%) | 600 |
9 Dec 2005 | INR | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | +0.24 (+3.43%) | 1,224 |
8 Dec 2005 | INR | 6.99 | 6.99 | 6.8 | 6.99 | 6.99 | 0.0 (0.0%) | 1,936 |
7 Dec 2005 | INR | 7 | 7 | 6.66 | 6.99 | 6.99 | +0.01 (+0.14%) | 950 |
6 Dec 2005 | INR | 6.65 | 6.98 | 6.64 | 6.98 | 6.98 | 0.0 (0.0%) | 900 |
5 Dec 2005 | INR | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | +0.33 (+4.96%) | 7,900 |
2 Dec 2005 | INR | 7 | 7 | 6.65 | 6.65 | 6.65 | -0.32 (-4.59%) | 2,200 |
1 Dec 2005 | INR | 7.07 | 7.07 | 6.96 | 6.97 | 6.97 | -0.35 (-4.78%) | 1,200 |
30 Nov 2005 | INR | 7.45 | 7.45 | 7.14 | 7.32 | 7.32 | -0.12 (-1.61%) | 3,300 |
29 Nov 2005 | INR | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | +0.12 (+1.64%) | 10 |
28 Nov 2005 | INR | 6.8 | 7.4 | 6.72 | 7.32 | 7.32 | +0.09 (+1.24%) | 909 |
25 Nov 2005 | INR | 7.95 | 7.95 | 7.23 | 7.23 | 7.23 | -0.37 (-4.87%) | 1,040 |
24 Nov 2005 | INR | 8.05 | 8.05 | 7.6 | 7.6 | 7.6 | -0.38 (-4.76%) | 300 |
23 Nov 2005 | INR | 7.46 | 7.98 | 7.46 | 7.98 | 7.98 | +0.28 (+3.64%) | 301 |
22 Nov 2005 | INR | 7.87 | 7.87 | 7.52 | 7.7 | 7.7 | +0.1 (+1.32%) | 700 |
21 Nov 2005 | INR | 7.67 | 7.67 | 7.49 | 7.6 | 7.6 | -0.25 (-3.18%) | 3,000 |
18 Nov 2005 | INR | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -0.55 (-6.55%) | 860 |
17 Nov 2005 | INR | 8.2 | 8.4 | 7.9 | 8.4 | 8.4 | +0.15 (+1.82%) | 1,306 |
16 Nov 2005 | INR | 7.93 | 8.28 | 7.93 | 8.25 | 8.25 | +0.25 (+3.13%) | 824 |