Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | INR | 11.41 | 12.42 | 11.41 | 12.42 | 6.21 | +0.65 (+5.52%) | 31,400 |
15 Nov 2005 | INR | 0 | 0 | 0 | 11.77 | 5.885 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 12.37 | 12.37 | 11.6 | 11.77 | 5.885 | -0.53 (-4.31%) | 13,000 |
11 Nov 2005 | INR | 11.65 | 12.69 | 11.51 | 12.3 | 6.15 | +0.32 (+2.67%) | 20,500 |
10 Nov 2005 | INR | 12.51 | 12.51 | 11.98 | 11.98 | 5.99 | -0.63 (-5.00%) | 24,000 |
9 Nov 2005 | INR | 12.8 | 13.44 | 12.6 | 12.61 | 6.305 | -0.65 (-4.90%) | 16,100 |
8 Nov 2005 | INR | 13 | 13.32 | 12.71 | 13.26 | 6.63 | +0.06 (+0.45%) | 18,500 |
7 Nov 2005 | INR | 12.46 | 13.48 | 12.46 | 13.2 | 6.6 | +0.09 (+0.69%) | 18,000 |
4 Nov 2005 | INR | 0 | 0 | 0 | 13.11 | 6.555 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 13.11 | 6.555 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 12.3 | 12.6 | 12.3 | 13.11 | 6.555 | +0.46 (+3.64%) | 12,000 |
1 Nov 2005 | INR | 12.5 | 13.02 | 12.5 | 12.65 | 6.325 | 0.0 (0.0%) | 3,100 |
31 Oct 2005 | INR | 12.7 | 13.25 | 12.1 | 12.65 | 6.325 | -0.1 (-0.78%) | 24,000 |
28 Oct 2005 | INR | 12.5 | 12.75 | 12.5 | 12.75 | 6.375 | +0.15 (+1.19%) | 16,600 |
27 Oct 2005 | INR | 12.8 | 12.8 | 12.45 | 12.6 | 6.3 | -0.1 (-0.79%) | 16,800 |
26 Oct 2005 | INR | 13 | 13.2 | 12.5 | 12.7 | 6.35 | +0.1 (+0.79%) | 11,800 |
25 Oct 2005 | INR | 12.75 | 13 | 12.55 | 12.6 | 6.3 | +0.05 (+0.40%) | 21,400 |
24 Oct 2005 | INR | 13 | 13.15 | 12.5 | 12.55 | 6.275 | 0.0 (0.0%) | 16,500 |
21 Oct 2005 | INR | 12.1 | 12.7 | 12.1 | 12.55 | 6.275 | +0.05 (+0.40%) | 11,200 |
20 Oct 2005 | INR | 12.75 | 13 | 12.25 | 12.5 | 6.25 | -0.25 (-1.96%) | 15,300 |
19 Oct 2005 | INR | 12.9 | 13.05 | 12.75 | 12.75 | 6.375 | -0.65 (-4.85%) | 34,700 |
18 Oct 2005 | INR | 13.3 | 14.05 | 13.3 | 13.4 | 6.7 | -0.1 (-0.74%) | 11,400 |
17 Oct 2005 | INR | 13.5 | 13.65 | 12.6 | 13.5 | 6.75 | +0.25 (+1.89%) | 24,400 |
14 Oct 2005 | INR | 13 | 13.5 | 12.8 | 13.25 | 6.625 | -0.25 (-1.85%) | 20,600 |
13 Oct 2005 | INR | 13.6 | 13.95 | 13.45 | 13.5 | 6.75 | 0.0 (0.0%) | 6,500 |
12 Oct 2005 | INR | 0 | 0 | 0 | 13.5 | 6.75 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 13.55 | 14.5 | 13.5 | 13.5 | 6.75 | -0.45 (-3.23%) | 33,400 |
10 Oct 2005 | INR | 13.95 | 14.95 | 13.7 | 13.95 | 6.975 | -0.3 (-2.11%) | 34,600 |
7 Oct 2005 | INR | 15 | 15 | 14.25 | 14.25 | 7.125 | -0.7 (-4.68%) | 53,400 |
6 Oct 2005 | INR | 16 | 16 | 14.95 | 14.95 | 7.475 | -0.55 (-3.55%) | 57,700 |