Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2005 | INR | 9.75 | 10.19 | 9.6 | 10 | 5 | +0.29 (+2.99%) | 11,000 |
27 Dec 2005 | INR | 8.81 | 9.71 | 8.81 | 9.71 | 4.855 | +0.46 (+4.97%) | 13,900 |
26 Dec 2005 | INR | 9.21 | 9.99 | 9.21 | 9.25 | 4.625 | -0.6 (-6.09%) | 2,600 |
23 Dec 2005 | INR | 10 | 10 | 9.6 | 9.85 | 4.925 | -0.3 (-2.96%) | 15,800 |
22 Dec 2005 | INR | 9.72 | 10.15 | 9.43 | 10.15 | 5.075 | +0.23 (+2.32%) | 85,800 |
21 Dec 2005 | INR | 10.15 | 10.21 | 9.91 | 9.92 | 4.96 | -1.08 (-9.82%) | 24,900 |
20 Dec 2005 | INR | 10.31 | 11.24 | 10.29 | 11 | 5.5 | +0.07 (+0.64%) | 9,800 |
19 Dec 2005 | INR | 10.01 | 10.93 | 10 | 10.93 | 5.465 | +0.09 (+0.83%) | 19,400 |
16 Dec 2005 | INR | 10.3 | 10.99 | 10.05 | 10.84 | 5.42 | +0.32 (+3.04%) | 26,900 |
15 Dec 2005 | INR | 11.15 | 11.15 | 10.47 | 10.52 | 5.26 | -0.01 (-0.09%) | 12,900 |
14 Dec 2005 | INR | 10.79 | 10.95 | 10.4 | 10.53 | 5.265 | -0.27 (-2.50%) | 37,200 |
13 Dec 2005 | INR | 11.01 | 11.13 | 10.51 | 10.8 | 5.4 | -0.25 (-2.26%) | 24,500 |
12 Dec 2005 | INR | 11.14 | 11.34 | 11 | 11.05 | 5.525 | -0.15 (-1.34%) | 16,900 |
9 Dec 2005 | INR | 10.53 | 11.2 | 10.53 | 11.2 | 5.6 | +0.52 (+4.87%) | 17,500 |
8 Dec 2005 | INR | 10.89 | 11.11 | 10.66 | 10.68 | 5.34 | -0.32 (-2.91%) | 5,300 |
7 Dec 2005 | INR | 10.47 | 11.12 | 10.46 | 11 | 5.5 | +0.35 (+3.29%) | 8,100 |
6 Dec 2005 | INR | 10.5 | 11.16 | 10.5 | 10.65 | 5.325 | -0.55 (-4.91%) | 11,200 |
5 Dec 2005 | INR | 10.51 | 11.2 | 10.3 | 11.2 | 5.6 | +0.21 (+1.91%) | 8,800 |
2 Dec 2005 | INR | 10.83 | 11 | 10.8 | 10.99 | 5.495 | +0.19 (+1.76%) | 13,900 |
1 Dec 2005 | INR | 10.78 | 11.2 | 10.75 | 10.8 | 5.4 | -0.47 (-4.17%) | 5,800 |
30 Nov 2005 | INR | 11.36 | 11.64 | 11.27 | 11.27 | 5.635 | +0.23 (+2.08%) | 64,000 |
29 Nov 2005 | INR | 10.3 | 11.36 | 10.29 | 11.04 | 5.52 | +0.14 (+1.28%) | 10,400 |
28 Nov 2005 | INR | 10.16 | 10.9 | 10.16 | 10.9 | 5.45 | +0.01 (+0.09%) | 16,900 |
25 Nov 2005 | INR | 11.2 | 11.2 | 10.86 | 10.89 | 5.445 | -0.5 (-4.39%) | 25,100 |
24 Nov 2005 | INR | 11.01 | 11.45 | 10.91 | 11.39 | 5.695 | -0.04 (-0.35%) | 8,900 |
23 Nov 2005 | INR | 11.5 | 11.59 | 11.16 | 11.43 | 5.715 | -0.08 (-0.70%) | 5,700 |
22 Nov 2005 | INR | 12.25 | 12.25 | 11.51 | 11.51 | 5.755 | -0.56 (-4.64%) | 16,300 |
21 Nov 2005 | INR | 12.07 | 13.14 | 12.07 | 12.07 | 6.035 | -0.63 (-4.96%) | 7,700 |
18 Nov 2005 | INR | 12.64 | 12.73 | 11.9 | 12.7 | 6.35 | +0.57 (+4.70%) | 24,300 |
17 Nov 2005 | INR | 13.04 | 13.04 | 12.1 | 12.13 | 6.065 | -0.29 (-2.33%) | 7,300 |