Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 9,259 |
22 Dec 2005 | INR | 16 | 16.5 | 15.65 | 16.5 | 16.5 | +0.35 (+2.17%) | 5,736 |
21 Dec 2005 | INR | 15.9 | 16.5 | 15.7 | 16.15 | 16.15 | +0.1 (+0.62%) | 10,001 |
20 Dec 2005 | INR | 16.8 | 16.8 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 4,375 |
19 Dec 2005 | INR | 15.85 | 16.5 | 15.85 | 16.3 | 16.3 | +0.5 (+3.16%) | 8,543 |
16 Dec 2005 | INR | 14.9 | 16.4 | 14.9 | 15.8 | 15.8 | +0.15 (+0.96%) | 6,750 |
15 Dec 2005 | INR | 16.05 | 16.15 | 15.5 | 15.65 | 15.65 | -0.8 (-4.86%) | 7,955 |
14 Dec 2005 | INR | 16.8 | 16.9 | 15.95 | 16.45 | 16.45 | -0.3 (-1.79%) | 5,096 |
13 Dec 2005 | INR | 16.1 | 17 | 16.1 | 16.75 | 16.75 | -0.1 (-0.59%) | 3,802 |
12 Dec 2005 | INR | 16.75 | 17.3 | 16.55 | 16.85 | 16.85 | +0.25 (+1.51%) | 8,150 |
9 Dec 2005 | INR | 16.2 | 16.6 | 15.85 | 16.6 | 16.6 | 0.0 (0.0%) | 3,442 |
8 Dec 2005 | INR | 16.6 | 17 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 4,900 |
7 Dec 2005 | INR | 16.15 | 16.75 | 16.1 | 16.6 | 16.6 | +0.5 (+3.11%) | 2,459 |
6 Dec 2005 | INR | 17.05 | 17.05 | 16 | 16.1 | 16.1 | -0.4 (-2.42%) | 1,925 |
5 Dec 2005 | INR | 17.5 | 17.5 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,950 |
2 Dec 2005 | INR | 17 | 17.1 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 2,000 |
1 Dec 2005 | INR | 16.8 | 17.5 | 16.8 | 16.9 | 16.9 | -0.7 (-3.98%) | 1,950 |
30 Nov 2005 | INR | 17 | 17.6 | 16.55 | 17.6 | 17.6 | +0.6 (+3.53%) | 2,700 |
29 Nov 2005 | INR | 17 | 17.5 | 16.35 | 17 | 17 | -0.25 (-1.45%) | 6,502 |
28 Nov 2005 | INR | 16 | 17.25 | 16 | 17.25 | 17.25 | +0.75 (+4.55%) | 8,490 |
25 Nov 2005 | INR | 17 | 17.5 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 6,559 |
24 Nov 2005 | INR | 17.75 | 17.75 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 2,760 |
23 Nov 2005 | INR | 17.65 | 17.95 | 17.2 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,101 |
22 Nov 2005 | INR | 18.6 | 18.6 | 17.05 | 18 | 18 | +0.1 (+0.56%) | 3,653 |
21 Nov 2005 | INR | 17.9 | 18.7 | 17.9 | 17.9 | 17.9 | -1.1 (-5.79%) | 3,392 |
18 Nov 2005 | INR | 18.8 | 20.35 | 18.55 | 19 | 19 | -0.5 (-2.56%) | 5,234 |
17 Nov 2005 | INR | 19.5 | 20.8 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 2,934 |
16 Nov 2005 | INR | 19.35 | 20.2 | 18.9 | 20 | 20 | +0.7 (+3.63%) | 1,804 |
15 Nov 2005 | INR | 0 | 0 | 0 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 19.4 | 20.15 | 19.3 | 19.3 | 19.3 | +0.1 (+0.52%) | 2,951 |