Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 8.9 | 0.0 (0.0%) | 1,000 |
7 Dec 2005 | INR | 4.35 | 4.65 | 4.34 | 4.45 | 8.9 | -0.11 (-2.41%) | 4,500 |
6 Dec 2005 | INR | 4.21 | 4.56 | 4.2 | 4.56 | 9.12 | +0.21 (+4.83%) | 5,500 |
5 Dec 2005 | INR | 4.2 | 4.4 | 4.2 | 4.35 | 8.7 | +0.05 (+1.16%) | 1,100 |
2 Dec 2005 | INR | 4.11 | 4.5 | 4.11 | 4.3 | 8.6 | +0.01 (+0.23%) | 3,725 |
1 Dec 2005 | INR | 4.5 | 4.72 | 4.29 | 4.29 | 8.58 | -0.21 (-4.67%) | 9,125 |
30 Nov 2005 | INR | 4.55 | 4.83 | 4.4 | 4.5 | 9 | -0.1 (-2.17%) | 12,650 |
29 Nov 2005 | INR | 4.5 | 4.89 | 4.5 | 4.6 | 9.2 | -0.06 (-1.29%) | 15,300 |
28 Nov 2005 | INR | 4.57 | 4.75 | 4.57 | 4.66 | 9.32 | -0.34 (-6.80%) | 4,650 |
25 Nov 2005 | INR | 5.05 | 5.35 | 5 | 5 | 10 | -0.25 (-4.76%) | 20,750 |
24 Nov 2005 | INR | 5.3 | 5.3 | 5.19 | 5.25 | 10.5 | -0.23 (-4.20%) | 9,000 |
23 Nov 2005 | INR | 5.3 | 5.49 | 5.01 | 5.48 | 10.96 | +0.2 (+3.79%) | 7,340 |
22 Nov 2005 | INR | 5 | 5.33 | 5 | 5.28 | 10.56 | +0.08 (+1.54%) | 14,900 |
21 Nov 2005 | INR | 5 | 5.2 | 5 | 5.2 | 10.4 | +0.2 (+4%) | 22,445 |
18 Nov 2005 | INR | 4.9 | 5.14 | 4.9 | 5 | 10 | +0.1 (+2.04%) | 12,915 |
17 Nov 2005 | INR | 4.9 | 5.2 | 4.86 | 4.9 | 9.8 | -0.21 (-4.11%) | 11,301 |
16 Nov 2005 | INR | 5.12 | 5.12 | 5.11 | 5.11 | 10.22 | -0.1 (-1.92%) | 3,000 |
15 Nov 2005 | INR | 0 | 0 | 0 | 5.21 | 10.42 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 5.75 | 5.75 | 5.21 | 5.21 | 10.42 | -0.09 (-1.70%) | 6,477 |
11 Nov 2005 | INR | 5.65 | 5.7 | 5.2 | 5.3 | 10.6 | -0.3 (-5.36%) | 19,273 |
10 Nov 2005 | INR | 5.36 | 5.6 | 5.25 | 5.6 | 11.2 | +0.08 (+1.45%) | 24,177 |
9 Nov 2005 | INR | 6.07 | 6.07 | 5.51 | 5.52 | 11.04 | -0.27 (-4.66%) | 33,196 |
8 Nov 2005 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 11.58 | +0.27 (+4.89%) | 10,700 |
7 Nov 2005 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 11.04 | +0.26 (+4.94%) | 4,650 |
4 Nov 2005 | INR | 0 | 0 | 0 | 5.26 | 10.52 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 5.26 | 10.52 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 10.52 | +0.25 (+4.99%) | 11,150 |
1 Nov 2005 | INR | 5.01 | 5.01 | 5.01 | 5.01 | 10.02 | +0.23 (+4.81%) | 260 |
31 Oct 2005 | INR | 4.78 | 4.78 | 4.34 | 4.78 | 9.56 | +0.22 (+4.82%) | 37,770 |
28 Oct 2005 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 9.12 | +0.21 (+4.83%) | 12,477 |