Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | INR | 8.06 | 8.8 | 7.87 | 8.05 | 8.05 | 0.0 (0.0%) | 16,002 |
7 Nov 2005 | INR | 8.05 | 8.94 | 8.05 | 8.05 | 8.05 | -0.38 (-4.51%) | 3,705 |
4 Nov 2005 | INR | 0 | 0 | 0 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 0 | 0 | 0 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
1 Nov 2005 | INR | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -0.03 (-0.35%) | 1,100 |
31 Oct 2005 | INR | 7.64 | 8.46 | 7.63 | 8.46 | 8.46 | +0.41 (+5.09%) | 1,405 |
28 Oct 2005 | INR | 8.4 | 8.4 | 8.05 | 8.05 | 8.05 | -0.01 (-0.12%) | 1,200 |
27 Oct 2005 | INR | 9.55 | 9.55 | 8.06 | 8.06 | 8.06 | -0.89 (-9.94%) | 27,100 |
26 Oct 2005 | INR | 8.9 | 9.27 | 8.9 | 8.95 | 8.95 | +0.46 (+5.42%) | 1,003 |
25 Oct 2005 | INR | 8.54 | 8.54 | 8.48 | 8.49 | 8.49 | +0.72 (+9.27%) | 1,500 |
24 Oct 2005 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.63 (-7.50%) | 1,100 |
21 Oct 2005 | INR | 7.41 | 8.4 | 7.41 | 8.4 | 8.4 | +0.45 (+5.66%) | 12,900 |
20 Oct 2005 | INR | 8.71 | 8.71 | 7.95 | 7.95 | 7.95 | -0.25 (-3.05%) | 2,001 |
19 Oct 2005 | INR | 7.42 | 8.2 | 7.42 | 8.2 | 8.2 | +0.08 (+0.99%) | 9,849 |
18 Oct 2005 | INR | 8.5 | 9.03 | 8.05 | 8.12 | 8.12 | -0.21 (-2.52%) | 9,459 |
17 Oct 2005 | INR | 8.86 | 8.86 | 8.33 | 8.33 | 8.33 | -0.92 (-9.95%) | 22,300 |
14 Oct 2005 | INR | 9.7 | 9.7 | 8.99 | 9.25 | 9.25 | +0.26 (+2.89%) | 5,505 |
13 Oct 2005 | INR | 9.01 | 9.1 | 8.98 | 8.99 | 8.99 | -0.01 (-0.11%) | 11,700 |
12 Oct 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 9 | 9.7 | 9 | 9 | 9 | 0.0 (0.0%) | 31,600 |
10 Oct 2005 | INR | 8.61 | 9.39 | 8.61 | 9 | 9 | 0.0 (0.0%) | 20,575 |
7 Oct 2005 | INR | 10 | 10 | 9 | 9 | 9 | -0.5 (-5.26%) | 12,452 |
6 Oct 2005 | INR | 10 | 10.1 | 9.5 | 9.5 | 9.5 | -1.07 (-10.12%) | 9,850 |
5 Oct 2005 | INR | 8.91 | 10.57 | 8.91 | 10.57 | 10.57 | +0.68 (+6.88%) | 8,781 |
4 Oct 2005 | INR | 9.8 | 9.89 | 9.04 | 9.89 | 9.89 | +0.89 (+9.89%) | 7,059 |
3 Oct 2005 | INR | 8.45 | 9 | 8.45 | 9 | 9 | 0.0 (0.0%) | 5,200 |
30 Sep 2005 | INR | 8.39 | 9.46 | 8.38 | 9 | 9 | -0.49 (-5.16%) | 30,172 |
29 Sep 2005 | INR | 10.35 | 10.35 | 9.04 | 9.49 | 9.49 | -0.55 (-5.48%) | 23,083 |
28 Sep 2005 | INR | 10.4 | 10.64 | 9.93 | 10.04 | 10.04 | +0.04 (+0.40%) | 5,200 |