Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | INR | 87.15 | 99.65 | 83.6 | 97.65 | 97.65 | +13 (+15.36%) | 61,803,390 |
22 Dec 2005 | INR | 72 | 85.55 | 71.5 | 84.65 | 84.65 | +13.35 (+18.72%) | 36,063,655 |
21 Dec 2005 | INR | 63.25 | 73.4 | 63.25 | 71.3 | 71.3 | +8.45 (+13.44%) | 13,401,450 |
20 Dec 2005 | INR | 65.9 | 66.8 | 62.6 | 62.85 | 62.85 | -2.65 (-4.05%) | 3,154,585 |
19 Dec 2005 | INR | 63.35 | 67.9 | 63 | 65.5 | 65.5 | +2.85 (+4.55%) | 4,750,375 |
16 Dec 2005 | INR | 63 | 63.9 | 62.25 | 62.65 | 62.65 | +0.5 (+0.80%) | 1,641,780 |
15 Dec 2005 | INR | 65.3 | 66.7 | 61.3 | 62.15 | 62.15 | -2.6 (-4.02%) | 2,203,970 |
14 Dec 2005 | INR | 67.5 | 67.9 | 64.3 | 64.75 | 64.75 | -2.25 (-3.36%) | 1,892,615 |
13 Dec 2005 | INR | 66.6 | 69.2 | 66.05 | 67 | 67 | +0.95 (+1.44%) | 4,370,715 |
12 Dec 2005 | INR | 67.3 | 67.9 | 65.75 | 66.05 | 66.05 | -0.65 (-0.97%) | 1,648,330 |
9 Dec 2005 | INR | 67 | 68.7 | 66.15 | 66.7 | 66.7 | -0.15 (-0.22%) | 2,659,465 |
8 Dec 2005 | INR | 68.4 | 69.6 | 66.35 | 66.85 | 66.85 | -1 (-1.47%) | 4,245,090 |
7 Dec 2005 | INR | 63.35 | 68.9 | 63.1 | 67.85 | 67.85 | +4.95 (+7.87%) | 7,596,680 |
6 Dec 2005 | INR | 63.85 | 64.7 | 62.5 | 62.9 | 62.9 | -0.6 (-0.94%) | 1,618,610 |
5 Dec 2005 | INR | 64.5 | 66.25 | 63.1 | 63.5 | 63.5 | -0.1 (-0.16%) | 3,022,640 |
2 Dec 2005 | INR | 66.5 | 67.65 | 63.15 | 63.6 | 63.6 | -1.95 (-2.97%) | 3,465,665 |
1 Dec 2005 | INR | 65.7 | 68.5 | 65.1 | 65.55 | 65.55 | +0.4 (+0.61%) | 5,823,680 |
30 Nov 2005 | INR | 67.75 | 68.8 | 64.6 | 65.15 | 65.15 | -2.35 (-3.48%) | 11,300,015 |
29 Nov 2005 | INR | 75.7 | 75.9 | 65.15 | 67.5 | 67.5 | -6.75 (-9.09%) | 19,045,775 |
28 Nov 2005 | INR | 62.75 | 74.5 | 62.15 | 74.25 | 74.25 | +12 (+19.28%) | 22,483,905 |
25 Nov 2005 | INR | 58 | 63.2 | 58 | 62.25 | 62.25 | +4.35 (+7.51%) | 9,816,320 |
24 Nov 2005 | INR | 57.65 | 59.25 | 57 | 57.9 | 57.9 | +0.7 (+1.22%) | 2,793,080 |
23 Nov 2005 | INR | 58 | 59.9 | 56.8 | 57.2 | 57.2 | -0.75 (-1.29%) | 2,519,415 |
22 Nov 2005 | INR | 58.95 | 59.85 | 57.7 | 57.95 | 57.95 | -1 (-1.70%) | 3,918,100 |
21 Nov 2005 | INR | 59 | 61.75 | 58.4 | 58.95 | 58.95 | +1.1 (+1.90%) | 13,318,590 |
18 Nov 2005 | INR | 51 | 59.4 | 51 | 57.85 | 57.85 | +7.25 (+14.33%) | 17,889,950 |
17 Nov 2005 | INR | 50.15 | 51.9 | 49.2 | 50.6 | 50.6 | +0.9 (+1.81%) | 3,005,385 |
16 Nov 2005 | INR | 52.4 | 53.2 | 49.2 | 49.7 | 49.7 | 0.0 (0.0%) | 4,452,845 |