Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | INR | 9.19 | 9.63 | 9 | 9.55 | 9.55 | +0.79 (+9.02%) | 7,477 |
30 Dec 2005 | INR | 8.56 | 9.46 | 8.52 | 8.76 | 8.76 | -0.49 (-5.30%) | 2,904 |
29 Dec 2005 | INR | 8.87 | 9.25 | 8.8 | 9.25 | 9.25 | +0.25 (+2.78%) | 3,050 |
28 Dec 2005 | INR | 8.25 | 9 | 8.01 | 9 | 9 | +0.56 (+6.64%) | 14,314 |
27 Dec 2005 | INR | 8.73 | 9 | 8.05 | 8.44 | 8.44 | -0.51 (-5.70%) | 4,545 |
26 Dec 2005 | INR | 9.05 | 9.11 | 8.62 | 8.95 | 8.95 | -0.6 (-6.28%) | 6,020 |
23 Dec 2005 | INR | 10.3 | 10.3 | 9.4 | 9.55 | 9.55 | -0.05 (-0.52%) | 5,717 |
22 Dec 2005 | INR | 9.55 | 9.6 | 9.5 | 9.6 | 9.6 | -0.39 (-3.90%) | 4,000 |
21 Dec 2005 | INR | 9.49 | 9.99 | 9.25 | 9.99 | 9.99 | +0.44 (+4.61%) | 11,000 |
20 Dec 2005 | INR | 9.55 | 9.98 | 9.2 | 9.55 | 9.55 | -0.29 (-2.95%) | 4,437 |
19 Dec 2005 | INR | 10.49 | 10.49 | 9.51 | 9.84 | 9.84 | -0.36 (-3.53%) | 3,602 |
16 Dec 2005 | INR | 8.73 | 10.47 | 8.73 | 10.2 | 10.2 | +0.6 (+6.25%) | 7,805 |
15 Dec 2005 | INR | 9.16 | 10.19 | 9.16 | 9.6 | 9.6 | -0.4 (-4%) | 12,677 |
14 Dec 2005 | INR | 10 | 10.1 | 9.73 | 10 | 10 | -0.45 (-4.31%) | 7,920 |
13 Dec 2005 | INR | 10.2 | 10.45 | 10 | 10.45 | 10.45 | +0.65 (+6.63%) | 11,222 |
12 Dec 2005 | INR | 9.55 | 10.25 | 9.55 | 9.8 | 9.8 | -0.31 (-3.07%) | 8,520 |
9 Dec 2005 | INR | 9.6 | 10.33 | 9.6 | 10.11 | 10.11 | +0.11 (+1.10%) | 9,800 |
8 Dec 2005 | INR | 9.99 | 10.2 | 9.72 | 10 | 10 | -0.1 (-0.99%) | 4,244 |
7 Dec 2005 | INR | 10.3 | 10.62 | 10 | 10.1 | 10.1 | -0.4 (-3.81%) | 7,301 |
6 Dec 2005 | INR | 10 | 10.58 | 10 | 10.5 | 10.5 | -0.11 (-1.04%) | 8,828 |
5 Dec 2005 | INR | 10.55 | 10.9 | 10.55 | 10.61 | 10.61 | +0.11 (+1.05%) | 8,500 |
2 Dec 2005 | INR | 10.46 | 10.69 | 10.31 | 10.5 | 10.5 | -0.25 (-2.33%) | 7,312 |
1 Dec 2005 | INR | 10.5 | 11.29 | 10.3 | 10.75 | 10.75 | +0.15 (+1.42%) | 4,651 |
30 Nov 2005 | INR | 11.3 | 11.3 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 2,950 |
29 Nov 2005 | INR | 11.06 | 11.89 | 10.89 | 10.9 | 10.9 | -1 (-8.40%) | 5,985 |
28 Nov 2005 | INR | 10.5 | 11.98 | 10.21 | 11.9 | 11.9 | +1.6 (+15.53%) | 30,827 |
25 Nov 2005 | INR | 10.52 | 10.92 | 10.3 | 10.3 | 10.3 | -0.7 (-6.36%) | 6,400 |
24 Nov 2005 | INR | 11.3 | 11.31 | 11 | 11 | 11 | -0.3 (-2.65%) | 7,963 |
23 Nov 2005 | INR | 11.6 | 11.6 | 11.06 | 11.3 | 11.3 | -0.1 (-0.88%) | 5,353 |
22 Nov 2005 | INR | 11.92 | 11.92 | 11.09 | 11.4 | 11.4 | +0.32 (+2.89%) | 7,800 |