Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | INR | 13.51 | 14.17 | 12.85 | 14.04 | 14.04 | +0.53 (+3.92%) | 37,471 |
18 Nov 2005 | INR | 13.7 | 13.74 | 13.05 | 13.51 | 13.51 | +0.01 (+0.07%) | 11,831 |
17 Nov 2005 | INR | 13.5 | 13.52 | 13.01 | 13.5 | 13.5 | +0.62 (+4.81%) | 6,951 |
16 Nov 2005 | INR | 12.8 | 12.88 | 12.16 | 12.88 | 12.88 | +0.61 (+4.97%) | 4,177 |
15 Nov 2005 | INR | 0 | 0 | 0 | 12.27 | 12.27 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 12 | 12.27 | 12 | 12.27 | 12.27 | +0.63 (+5.41%) | 3,450 |
11 Nov 2005 | INR | 11.97 | 11.97 | 11.64 | 11.64 | 11.64 | +0.11 (+0.95%) | 5,500 |
10 Nov 2005 | INR | 11.53 | 11.53 | 10.95 | 11.53 | 11.53 | +0.54 (+4.91%) | 14,000 |
9 Nov 2005 | INR | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | +0.64 (+6.18%) | 7,076 |
8 Nov 2005 | INR | 10.9 | 10.9 | 10.35 | 10.35 | 10.35 | -0.2 (-1.90%) | 3,550 |
7 Nov 2005 | INR | 11.55 | 11.55 | 10.54 | 10.55 | 10.55 | -0.54 (-4.87%) | 7,437 |
4 Nov 2005 | INR | 0 | 0 | 0 | 11.09 | 11.09 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 11.09 | 11.09 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 11 | 11 | 11 | 11.09 | 11.09 | +0.44 (+4.13%) | 676 |
1 Nov 2005 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.5 (+4.93%) | 40 |
31 Oct 2005 | INR | 10.2 | 10.25 | 10.15 | 10.15 | 10.15 | -0.5 (-4.69%) | 491 |
28 Oct 2005 | INR | 10.5 | 11.15 | 10.5 | 10.65 | 10.65 | -0.35 (-3.18%) | 5,250 |
27 Oct 2005 | INR | 11.25 | 11.25 | 11 | 11 | 11 | +0.25 (+2.33%) | 6,325 |
26 Oct 2005 | INR | 10.4 | 10.75 | 10.25 | 10.75 | 10.75 | +0.5 (+4.88%) | 3,625 |
25 Oct 2005 | INR | 10.1 | 10.25 | 9.7 | 10.25 | 10.25 | -0.05 (-0.49%) | 4,850 |
24 Oct 2005 | INR | 9.55 | 10.3 | 9.55 | 10.3 | 10.3 | +0.4 (+4.04%) | 10,814 |
21 Oct 2005 | INR | 9.1 | 10 | 9.1 | 9.9 | 9.9 | +0.35 (+3.66%) | 14,310 |
20 Oct 2005 | INR | 9.6 | 9.6 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 2,200 |
19 Oct 2005 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.5 (-4.74%) | 3,925 |
18 Oct 2005 | INR | 11.45 | 11.45 | 10.55 | 10.55 | 10.55 | -0.85 (-7.46%) | 5,550 |
17 Oct 2005 | INR | 11.25 | 11.75 | 10.95 | 11.4 | 11.4 | +0.15 (+1.33%) | 25,625 |
14 Oct 2005 | INR | 12 | 12 | 11.25 | 11.25 | 11.25 | -0.3 (-2.60%) | 13,628 |
13 Oct 2005 | INR | 12 | 12.35 | 11.5 | 11.55 | 11.55 | -0.55 (-4.55%) | 9,094 |
12 Oct 2005 | INR | 0 | 0 | 0 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 12.1 | 12.2 | 12.1 | 12.1 | 12.1 | -0.6 (-4.72%) | 5,750 |