Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | INR | 24.9 | 25.25 | 24.1 | 24.1 | 24.1 | -0.4 (-1.63%) | 13,295 |
2 Jan 2006 | INR | 25.35 | 25.5 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 11,650 |
30 Dec 2005 | INR | 24.5 | 25.4 | 24.5 | 24.5 | 24.5 | +0.5 (+2.08%) | 13,620 |
29 Dec 2005 | INR | 24.9 | 24.9 | 23 | 24 | 24 | +0.1 (+0.42%) | 9,678 |
28 Dec 2005 | INR | 24.6 | 24.9 | 23.6 | 23.9 | 23.9 | -0.95 (-3.82%) | 8,861 |
27 Dec 2005 | INR | 23.25 | 25.25 | 23.25 | 24.85 | 24.85 | +0.75 (+3.11%) | 5,250 |
26 Dec 2005 | INR | 24.45 | 25.55 | 24 | 24.1 | 24.1 | -1.1 (-4.37%) | 5,650 |
23 Dec 2005 | INR | 26.25 | 27 | 24.5 | 25.2 | 25.2 | -1.85 (-6.84%) | 33,321 |
22 Dec 2005 | INR | 29 | 29 | 26.65 | 27.05 | 27.05 | -0.7 (-2.52%) | 11,866 |
21 Dec 2005 | INR | 28.75 | 28.75 | 25.7 | 27.75 | 27.75 | +1 (+3.74%) | 21,850 |
20 Dec 2005 | INR | 32 | 32 | 25 | 26.75 | 26.75 | -2.25 (-7.76%) | 58,920 |
19 Dec 2005 | INR | 27 | 29 | 26.5 | 29 | 29 | +2.3 (+8.61%) | 83,994 |
16 Dec 2005 | INR | 24.9 | 27.95 | 24.2 | 26.7 | 26.7 | +2.05 (+8.32%) | 52,477 |
15 Dec 2005 | INR | 23.9 | 24.65 | 23.4 | 24.65 | 24.65 | +0.9 (+3.79%) | 12,561 |
14 Dec 2005 | INR | 24.15 | 24.75 | 23.2 | 23.75 | 23.75 | -0.55 (-2.26%) | 14,170 |
13 Dec 2005 | INR | 25.4 | 26.5 | 23.95 | 24.3 | 24.3 | -0.7 (-2.80%) | 25,567 |
12 Dec 2005 | INR | 26.5 | 28.45 | 24.7 | 25 | 25 | -0.5 (-1.96%) | 87,316 |
9 Dec 2005 | INR | 22.5 | 25.5 | 21.6 | 25.5 | 25.5 | +4.25 (+20%) | 54,179 |
8 Dec 2005 | INR | 20.9 | 21.65 | 20 | 21.25 | 21.25 | +1.25 (+6.25%) | 51,550 |
7 Dec 2005 | INR | 20.5 | 20.75 | 19.8 | 20 | 20 | -0.65 (-3.15%) | 4,400 |
6 Dec 2005 | INR | 21 | 22.25 | 20.25 | 20.65 | 20.65 | -0.05 (-0.24%) | 6,320 |
5 Dec 2005 | INR | 20.9 | 21.2 | 20.4 | 20.7 | 20.7 | -0.5 (-2.36%) | 2,225 |
2 Dec 2005 | INR | 21.5 | 21.5 | 21.15 | 21.2 | 21.2 | -0.55 (-2.53%) | 7,950 |
1 Dec 2005 | INR | 21.2 | 21.75 | 20.95 | 21.75 | 21.75 | +0.75 (+3.57%) | 8,980 |
30 Nov 2005 | INR | 20.5 | 21.95 | 20.5 | 21 | 21 | -1.2 (-5.41%) | 5,489 |
29 Nov 2005 | INR | 21.2 | 22.2 | 21.1 | 22.2 | 22.2 | -0.2 (-0.89%) | 3,900 |
28 Nov 2005 | INR | 24.9 | 24.9 | 20.1 | 22.4 | 22.4 | +0.65 (+2.99%) | 3,533 |
25 Nov 2005 | INR | 21.5 | 22 | 20.6 | 21.75 | 21.75 | +0.4 (+1.87%) | 5,578 |
24 Nov 2005 | INR | 21 | 21.4 | 20.65 | 21.35 | 21.35 | +1.45 (+7.29%) | 11,824 |
23 Nov 2005 | INR | 20.25 | 21.4 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 2,425 |