Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | INR | 8.25 | 8.45 | 8.07 | 8.1 | 8.1 | -0.1 (-1.22%) | 11,201 |
19 Dec 2005 | INR | 8.1 | 8.5 | 8.01 | 8.2 | 8.2 | +0.17 (+2.12%) | 1,800 |
16 Dec 2005 | INR | 8.01 | 8.03 | 8 | 8.03 | 8.03 | +0.03 (+0.38%) | 700 |
15 Dec 2005 | INR | 8.01 | 8.05 | 8 | 8 | 8 | -0.1 (-1.23%) | 5,500 |
14 Dec 2005 | INR | 8 | 8.1 | 8 | 8.1 | 8.1 | -0.01 (-0.12%) | 701 |
13 Dec 2005 | INR | 8.01 | 8.25 | 8 | 8.11 | 8.11 | +0.1 (+1.25%) | 7,900 |
12 Dec 2005 | INR | 7.7 | 8.5 | 7.7 | 8.01 | 8.01 | -0.09 (-1.11%) | 2,400 |
9 Dec 2005 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
8 Dec 2005 | INR | 9.25 | 9.25 | 8.1 | 8.1 | 8.1 | -0.7 (-7.95%) | 105 |
7 Dec 2005 | INR | 7.85 | 8.8 | 7.85 | 8.8 | 8.8 | +0.3 (+3.53%) | 2,300 |
6 Dec 2005 | INR | 9.01 | 9.01 | 8 | 8.5 | 8.5 | +0.29 (+3.53%) | 4,421 |
5 Dec 2005 | INR | 8.3 | 8.3 | 7.61 | 8.21 | 8.21 | -0.09 (-1.08%) | 1,050 |
2 Dec 2005 | INR | 8.05 | 9 | 8.05 | 8.3 | 8.3 | -0.55 (-6.21%) | 9,957 |
1 Dec 2005 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.35 (+4.12%) | 15,000 |
30 Nov 2005 | INR | 8.05 | 9 | 8.05 | 8.5 | 8.5 | 0.0 (0.0%) | 6,566 |
29 Nov 2005 | INR | 7.32 | 8.88 | 7.32 | 8.5 | 8.5 | +0.42 (+5.20%) | 5,880 |
28 Nov 2005 | INR | 7.25 | 8.08 | 7.25 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,505 |
25 Nov 2005 | INR | 8.25 | 8.25 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 2,000 |
24 Nov 2005 | INR | 8.31 | 8.31 | 8.03 | 8.3 | 8.3 | +0.15 (+1.84%) | 2,605 |
23 Nov 2005 | INR | 0 | 0 | 0 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
22 Nov 2005 | INR | 8.55 | 8.6 | 8.15 | 8.15 | 8.15 | -0.83 (-9.24%) | 2,500 |
21 Nov 2005 | INR | 9.2 | 9.2 | 8.71 | 8.98 | 8.98 | -0.52 (-5.47%) | 1,810 |
18 Nov 2005 | INR | 8.9 | 9.5 | 8.9 | 9.5 | 9.5 | +0.79 (+9.07%) | 5,600 |
17 Nov 2005 | INR | 9.4 | 9.4 | 8.71 | 8.71 | 8.71 | -0.19 (-2.13%) | 5 |
16 Nov 2005 | INR | 9.83 | 9.83 | 8.9 | 8.9 | 8.9 | -0.08 (-0.89%) | 2 |
15 Nov 2005 | INR | 0 | 0 | 0 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 8.12 | 8.98 | 8.11 | 8.98 | 8.98 | +0.72 (+8.72%) | 1,101 |
11 Nov 2005 | INR | 8.06 | 8.79 | 8.06 | 8.26 | 8.26 | +0.26 (+3.25%) | 5,398 |
10 Nov 2005 | INR | 8.01 | 8.64 | 8 | 8 | 8 | -0.6 (-6.98%) | 7,602 |
9 Nov 2005 | INR | 8.79 | 8.79 | 8 | 8.6 | 8.6 | +0.55 (+6.83%) | 4,105 |