Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | INR | 84.7 | 86.8 | 82 | 82.6 | 82.6 | -2.45 (-2.88%) | 702,538 |
12 Jan 2006 | INR | 85 | 87.6 | 82.7 | 85.05 | 85.05 | +0.95 (+1.13%) | 1,171,614 |
11 Jan 2006 | INR | 0 | 0 | 0 | 84.1 | 84.1 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 85.5 | 86.7 | 82.3 | 84.1 | 84.1 | -1.15 (-1.35%) | 1,887,317 |
9 Jan 2006 | INR | 81.2 | 87.25 | 80.7 | 85.25 | 85.25 | +4.7 (+5.83%) | 2,592,678 |
6 Jan 2006 | INR | 80.8 | 81.9 | 80.1 | 80.55 | 80.55 | +0.05 (+0.06%) | 465,079 |
5 Jan 2006 | INR | 81.45 | 82.55 | 80.1 | 80.5 | 80.5 | -0.4 (-0.49%) | 410,663 |
4 Jan 2006 | INR | 85 | 85 | 80.3 | 80.9 | 80.9 | -3.3 (-3.92%) | 644,730 |
3 Jan 2006 | INR | 83.1 | 85.85 | 82.1 | 84.2 | 84.2 | +1.7 (+2.06%) | 1,743,417 |
2 Jan 2006 | INR | 81 | 84.8 | 80.75 | 82.5 | 82.5 | +2.14 (+2.66%) | 1,536,877 |
30 Dec 2005 | INR | 82 | 84.7 | 79.75 | 80.36 | 80.36 | -1.1 (-1.35%) | 1,484,893 |
29 Dec 2005 | INR | 85 | 85 | 80.75 | 81.46 | 81.46 | -3.11 (-3.68%) | 2,003,358 |
28 Dec 2005 | INR | 81.55 | 87.25 | 76 | 84.57 | 84.57 | +5.57 (+7.05%) | 5,894,030 |
27 Dec 2005 | INR | 72 | 81.35 | 70.55 | 79 | 79 | +8.9 (+12.70%) | 2,872,814 |
26 Dec 2005 | INR | 76.4 | 76.44 | 69.64 | 70.1 | 70.1 | -6.01 (-7.90%) | 1,118,629 |
23 Dec 2005 | INR | 78.5 | 80.6 | 75.2 | 76.11 | 76.11 | -0.47 (-0.61%) | 2,312,815 |
22 Dec 2005 | INR | 74.7 | 78.45 | 73.76 | 76.58 | 76.58 | +2.63 (+3.56%) | 1,634,936 |
21 Dec 2005 | INR | 74.25 | 75.65 | 73.3 | 73.95 | 73.95 | +0.7 (+0.96%) | 2,395,376 |
20 Dec 2005 | INR | 68.8 | 76 | 68.8 | 73.25 | 73.25 | +4.76 (+6.95%) | 6,018,782 |
19 Dec 2005 | INR | 66.05 | 69.75 | 64.6 | 68.49 | 68.49 | +4.29 (+6.68%) | 2,830,905 |
16 Dec 2005 | INR | 66.55 | 67.55 | 63.1 | 64.2 | 64.2 | -1.96 (-2.96%) | 1,232,107 |
15 Dec 2005 | INR | 67.85 | 68.2 | 64 | 66.16 | 66.16 | -0.96 (-1.43%) | 2,182,290 |
14 Dec 2005 | INR | 65.1 | 70.6 | 64.81 | 67.12 | 67.12 | +2.2 (+3.39%) | 6,141,833 |
13 Dec 2005 | INR | 53.25 | 67.25 | 53.25 | 64.92 | 64.92 | 0.0 (0.0%) | 16,534,596 |