Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2005 | INR | 81.05 | 83 | 81.05 | 81.9 | 81.9 | -0.1 (-0.12%) | 4,752 |
28 Nov 2005 | INR | 83 | 84.9 | 81.5 | 82 | 82 | +0.25 (+0.31%) | 10,142 |
26 Nov 2005 | INR | 84 | 84 | 81 | 81.75 | 81.75 | -0.75 (-0.91%) | 6,198 |
25 Nov 2005 | INR | 82 | 85 | 82 | 82.5 | 82.5 | -0.8 (-0.96%) | 9,060 |
24 Nov 2005 | INR | 82.1 | 84.75 | 80.2 | 83.3 | 83.3 | +1.35 (+1.65%) | 7,399 |
23 Nov 2005 | INR | 81.5 | 83.8 | 80.75 | 81.95 | 81.95 | +1.45 (+1.80%) | 6,970 |
22 Nov 2005 | INR | 82.8 | 82.8 | 79 | 80.5 | 80.5 | -0.95 (-1.17%) | 10,687 |
21 Nov 2005 | INR | 83 | 83 | 81 | 81.45 | 81.45 | -1.75 (-2.10%) | 9,155 |
18 Nov 2005 | INR | 86.6 | 87 | 82.8 | 83.2 | 83.2 | -2.5 (-2.92%) | 51,147 |
17 Nov 2005 | INR | 85.5 | 86.4 | 85.05 | 85.7 | 85.7 | +0.25 (+0.29%) | 32,594 |
16 Nov 2005 | INR | 87 | 87.9 | 85 | 85.45 | 85.45 | -1.95 (-2.23%) | 64,187 |
14 Nov 2005 | INR | 90.2 | 90.75 | 86.6 | 87.4 | 87.4 | -2.1 (-2.35%) | 74,272 |
11 Nov 2005 | INR | 90.5 | 92.75 | 88.4 | 89.5 | 89.5 | +0.1 (+0.11%) | 243,412 |
10 Nov 2005 | INR | 84.65 | 91.65 | 84.5 | 89.4 | 89.4 | +5.6 (+6.68%) | 521,210 |
9 Nov 2005 | INR | 83.9 | 89.2 | 81 | 83.8 | 83.8 | +1.55 (+1.88%) | 234,530 |
8 Nov 2005 | INR | 83.5 | 86.75 | 81.5 | 82.25 | 82.25 | +1.5 (+1.86%) | 63,556 |
7 Nov 2005 | INR | 80 | 81.95 | 79.6 | 80.75 | 80.75 | +1.45 (+1.83%) | 34,871 |
4 Nov 2005 | INR | 79.3 | 79.3 | 79.3 | 79.3 | 79.3 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 77.3 | 83 | 76.55 | 79.3 | 79.3 | -2.2 (-2.70%) | 57,235 |
1 Nov 2005 | INR | 80 | 82 | 79 | 81.5 | 81.5 | +3.7 (+4.76%) | 12,100 |
31 Oct 2005 | INR | 78.45 | 80.25 | 74.1 | 77.8 | 77.8 | +1.65 (+2.17%) | 64,519 |
28 Oct 2005 | INR | 82 | 82 | 75.5 | 76.15 | 76.15 | -5.45 (-6.68%) | 104,701 |
27 Oct 2005 | INR | 86 | 87.8 | 81 | 81.6 | 81.6 | -3.8 (-4.45%) | 17,566 |
26 Oct 2005 | INR | 91 | 91.75 | 83 | 85.4 | 85.4 | -5.4 (-5.95%) | 38,819 |
25 Oct 2005 | INR | 92 | 92 | 90.1 | 90.8 | 90.8 | +0.9 (+1.00%) | 17,512 |
24 Oct 2005 | INR | 87.5 | 94 | 87.5 | 89.9 | 89.9 | +1.25 (+1.41%) | 31,690 |
21 Oct 2005 | INR | 88 | 89.85 | 84.8 | 88.65 | 88.65 | +0.65 (+0.74%) | 18,495 |
20 Oct 2005 | INR | 93.5 | 94.8 | 85 | 88 | 88 | -3.75 (-4.09%) | 23,742 |
19 Oct 2005 | INR | 90.3 | 93.8 | 90.3 | 91.75 | 91.75 | -1.1 (-1.18%) | 23,722 |
18 Oct 2005 | INR | 97.6 | 99 | 90.55 | 92.85 | 92.85 | -2.8 (-2.93%) | 33,025 |