Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 3.875 | -2 (-4.91%) | 5,404 |
3 Jan 2006 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 4.075 | -2.1 (-4.90%) | 8,150 |
2 Jan 2006 | INR | 43.1 | 44.7 | 42.85 | 42.85 | 4.285 | -1.7 (-3.82%) | 4,950 |
30 Dec 2005 | INR | 46.35 | 46.5 | 42.1 | 44.55 | 4.455 | +0.25 (+0.56%) | 67,969 |
29 Dec 2005 | INR | 44.3 | 44.3 | 44.25 | 44.3 | 4.43 | +2.1 (+4.98%) | 22,658 |
28 Dec 2005 | INR | 42.2 | 42.2 | 42.2 | 42.2 | 4.22 | +2 (+4.98%) | 10,587 |
27 Dec 2005 | INR | 40.2 | 40.2 | 40.2 | 40.2 | 4.02 | +1.9 (+4.96%) | 6,450 |
26 Dec 2005 | INR | 36.45 | 38.3 | 36.45 | 38.3 | 3.83 | +1.8 (+4.93%) | 15,196 |
23 Dec 2005 | INR | 36.5 | 36.5 | 33.2 | 36.5 | 3.65 | +1.7 (+4.89%) | 99,392 |
22 Dec 2005 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 3.48 | +1.65 (+4.98%) | 1,400 |
21 Dec 2005 | INR | 33.15 | 33.15 | 33.15 | 33.15 | 3.315 | +1.55 (+4.91%) | 2,200 |
20 Dec 2005 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 3.16 | +1.5 (+4.98%) | 1,249 |
19 Dec 2005 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 3.01 | +1.4 (+4.88%) | 4,448 |
16 Dec 2005 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 2.87 | +1.35 (+4.94%) | 4,150 |
15 Dec 2005 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 2.735 | +1.3 (+4.99%) | 1,600 |
14 Dec 2005 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 2.605 | +1.2 (+4.83%) | 1,515 |
13 Dec 2005 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 2.485 | +1.15 (+4.85%) | 389 |
12 Dec 2005 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 2.37 | +1.1 (+4.87%) | 550 |
9 Dec 2005 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 2.26 | +1.05 (+4.87%) | 350 |
8 Dec 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 2.155 | +1 (+4.87%) | 650 |
7 Dec 2005 | INR | 20.5 | 20.55 | 20.45 | 20.55 | 2.055 | +0.95 (+4.85%) | 14,925 |
6 Dec 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 1.96 | +0.9 (+4.81%) | 30,966 |
5 Dec 2005 | INR | 18.7 | 18.7 | 18.5 | 18.7 | 1.87 | +0.75 (+4.18%) | 23,311 |
2 Dec 2005 | INR | 17.95 | 17.95 | 16.25 | 17.95 | 1.795 | +0.85 (+4.97%) | 64,575 |
1 Dec 2005 | INR | 17.1 | 17.1 | 15.55 | 17.1 | 1.71 | +0.78 (+4.78%) | 42,851 |
30 Nov 2005 | INR | 16.32 | 16.32 | 16.05 | 16.32 | 1.632 | +0.77 (+4.95%) | 26,600 |
29 Nov 2005 | INR | 15.55 | 15.55 | 15.25 | 15.55 | 1.555 | +0.74 (+5.00%) | 9,150 |
28 Nov 2005 | INR | 14.81 | 14.81 | 14.15 | 14.81 | 1.481 | +1.37 (+10.19%) | 12,475 |
25 Nov 2005 | INR | 12.9 | 13.44 | 12.9 | 13.44 | 1.344 | +0.64 (+5%) | 7,050 |
24 Nov 2005 | INR | 12.85 | 12.85 | 12.5 | 12.8 | 1.28 | +0.56 (+4.58%) | 2,900 |