Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | INR | 206 | 208 | 201.55 | 203.15 | 203.15 | -2.55 (-1.24%) | 134,850 |
30 Nov 2005 | INR | 203 | 213.95 | 203 | 205.7 | 205.7 | +4.25 (+2.11%) | 669,700 |
29 Nov 2005 | INR | 194 | 204.5 | 192.9 | 201.45 | 201.45 | +9.45 (+4.92%) | 344,263 |
28 Nov 2005 | INR | 197 | 197.4 | 191.25 | 192 | 192 | -4.15 (-2.12%) | 49,077 |
25 Nov 2005 | INR | 192.1 | 200 | 191.75 | 196.15 | 196.15 | +5.65 (+2.97%) | 322,136 |
24 Nov 2005 | INR | 194 | 195.5 | 190 | 190.5 | 190.5 | -2.5 (-1.30%) | 34,679 |
23 Nov 2005 | INR | 193.4 | 195.25 | 191.5 | 193 | 193 | +2.05 (+1.07%) | 58,372 |
22 Nov 2005 | INR | 193.1 | 196.9 | 190.05 | 190.95 | 190.95 | -4.2 (-2.15%) | 93,418 |
21 Nov 2005 | INR | 192 | 197.55 | 187.85 | 195.15 | 195.15 | +3.4 (+1.77%) | 201,545 |
18 Nov 2005 | INR | 196.5 | 198.75 | 189.5 | 191.75 | 191.75 | -2.25 (-1.16%) | 91,250 |
17 Nov 2005 | INR | 201.4 | 201.5 | 193 | 194 | 194 | -5.3 (-2.66%) | 132,714 |
16 Nov 2005 | INR | 198.55 | 203.5 | 198 | 199.3 | 199.3 | +2.75 (+1.40%) | 214,274 |
15 Nov 2005 | INR | 0 | 0 | 0 | 196.55 | 196.55 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 194.05 | 201.9 | 193 | 196.55 | 196.55 | +4.45 (+2.32%) | 343,545 |
11 Nov 2005 | INR | 189.9 | 194 | 189 | 192.1 | 192.1 | +4.05 (+2.15%) | 265,529 |
10 Nov 2005 | INR | 184.5 | 192.4 | 182.1 | 188.05 | 188.05 | +3.45 (+1.87%) | 308,534 |
9 Nov 2005 | INR | 183 | 192.5 | 182 | 184.6 | 184.6 | +1.95 (+1.07%) | 198,537 |
8 Nov 2005 | INR | 186 | 189.9 | 177 | 182.65 | 182.65 | -2.8 (-1.51%) | 284,137 |
7 Nov 2005 | INR | 166.45 | 191.25 | 166.45 | 185.45 | 185.45 | +22.15 (+13.56%) | 456,440 |
4 Nov 2005 | INR | 0 | 0 | 0 | 163.3 | 163.3 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 163.3 | 163.3 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 162.1 | 162.1 | 157.5 | 163.3 | 163.3 | +0.75 (+0.46%) | 43,007 |
1 Nov 2005 | INR | 162.75 | 163.75 | 161 | 162.55 | 162.55 | +3.25 (+2.04%) | 36,647 |
31 Oct 2005 | INR | 158.45 | 161.4 | 156 | 159.3 | 159.3 | +3.85 (+2.48%) | 85,096 |
28 Oct 2005 | INR | 166.75 | 166.75 | 150.1 | 155.45 | 155.45 | -10.25 (-6.19%) | 165,134 |
27 Oct 2005 | INR | 168.8 | 172.4 | 164.5 | 165.7 | 165.7 | -1.35 (-0.81%) | 139,955 |
26 Oct 2005 | INR | 172 | 177 | 166.1 | 167.05 | 167.05 | -4.95 (-2.88%) | 142,413 |
25 Oct 2005 | INR | 176.05 | 177.2 | 171.1 | 172 | 172 | -3.3 (-1.88%) | 59,854 |
24 Oct 2005 | INR | 179 | 180.75 | 174.1 | 175.3 | 175.3 | -1.25 (-0.71%) | 106,511 |
21 Oct 2005 | INR | 178 | 178.75 | 165.1 | 176.55 | 176.55 | -0.05 (-0.03%) | 342,118 |