Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | INR | 19.45 | 19.65 | 18.95 | 19.4 | 19.4 | +0.15 (+0.78%) | 217,838 |
30 Nov 2005 | INR | 19.3 | 19.4 | 19 | 19.25 | 19.25 | +0.2 (+1.05%) | 140,759 |
29 Nov 2005 | INR | 19.45 | 19.45 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 113,970 |
28 Nov 2005 | INR | 19.85 | 19.9 | 19.05 | 19.25 | 19.25 | -0.55 (-2.78%) | 262,753 |
25 Nov 2005 | INR | 20.9 | 20.9 | 19.75 | 19.8 | 19.8 | -0.05 (-0.25%) | 78,360 |
24 Nov 2005 | INR | 20 | 20.3 | 19.7 | 19.85 | 19.85 | 0.0 (0.0%) | 45,671 |
23 Nov 2005 | INR | 20.7 | 20.7 | 19.75 | 19.85 | 19.85 | -0.35 (-1.73%) | 119,712 |
22 Nov 2005 | INR | 20.5 | 20.65 | 20.1 | 20.2 | 20.2 | -0.35 (-1.70%) | 74,539 |
21 Nov 2005 | INR | 21.3 | 21.3 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 63,032 |
18 Nov 2005 | INR | 21.1 | 21.4 | 20.75 | 20.9 | 20.9 | -0.1 (-0.48%) | 162,930 |
17 Nov 2005 | INR | 21.4 | 21.4 | 20.55 | 21 | 21 | +0.2 (+0.96%) | 59,086 |
16 Nov 2005 | INR | 20.6 | 21.2 | 20.6 | 20.8 | 20.8 | -0.35 (-1.65%) | 80,464 |
15 Nov 2005 | INR | 0 | 0 | 0 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 20.85 | 21.35 | 20.65 | 21.15 | 21.15 | +0.4 (+1.93%) | 134,072 |
11 Nov 2005 | INR | 20.1 | 20.9 | 20 | 20.75 | 20.75 | +0.45 (+2.22%) | 65,385 |
10 Nov 2005 | INR | 21 | 21 | 20.15 | 20.3 | 20.3 | -0.55 (-2.64%) | 77,325 |
9 Nov 2005 | INR | 21.5 | 21.75 | 20.5 | 20.85 | 20.85 | -0.05 (-0.24%) | 136,175 |
8 Nov 2005 | INR | 20.95 | 21.2 | 20.5 | 20.9 | 20.9 | +0.4 (+1.95%) | 133,354 |
7 Nov 2005 | INR | 19.9 | 20.7 | 19.85 | 20.5 | 20.5 | +0.8 (+4.06%) | 98,978 |
4 Nov 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 19.8 | 20.1 | 19.4 | 19.7 | 19.7 | -0.2 (-1.01%) | 145,229 |
1 Nov 2005 | INR | 19.45 | 20.25 | 19.45 | 19.9 | 19.9 | +0.8 (+4.19%) | 83,658 |
31 Oct 2005 | INR | 17.15 | 19.25 | 17 | 19.1 | 19.1 | +0.95 (+5.23%) | 142,851 |
28 Oct 2005 | INR | 19.7 | 19.8 | 17.9 | 18.15 | 18.15 | -1.7 (-8.56%) | 337,502 |
27 Oct 2005 | INR | 21.2 | 21.2 | 19.65 | 19.85 | 19.85 | -1.2 (-5.70%) | 246,644 |
26 Oct 2005 | INR | 20.7 | 21.2 | 20.65 | 21.05 | 21.05 | +0.05 (+0.24%) | 71,296 |
25 Oct 2005 | INR | 20.9 | 21.45 | 20.65 | 21 | 21 | 0.0 (0.0%) | 133,436 |
24 Oct 2005 | INR | 21.8 | 21.85 | 20.8 | 21 | 21 | -0.2 (-0.94%) | 195,958 |
21 Oct 2005 | INR | 20.9 | 21.5 | 20.5 | 21.2 | 21.2 | +0.25 (+1.19%) | 223,728 |