Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | INR | 4,040 | 4,140 | 4,040 | 4,129.2 | 412.92 | +21 (+0.51%) | 158,600 |
22 Nov 2005 | INR | 4,012.2 | 4,164 | 4,012.2 | 4,108.2 | 410.82 | +8.6 (+0.21%) | 340,900 |
21 Nov 2005 | INR | 4,020 | 4,141.8 | 3,966 | 4,099.6 | 409.96 | +97.6 (+2.44%) | 319,600 |
18 Nov 2005 | INR | 3,861.4 | 4,048 | 3,854.1 | 4,002 | 400.2 | +132.7 (+3.43%) | 604,300 |
17 Nov 2005 | INR | 3,800 | 3,888 | 3,788 | 3,869.3 | 386.93 | +74.2 (+1.96%) | 221,900 |
16 Nov 2005 | INR | 3,760 | 3,804.2 | 3,720 | 3,795.1 | 379.51 | +30.5 (+0.81%) | 98,400 |
14 Nov 2005 | INR | 3,754 | 3,798 | 3,722.5 | 3,764.6 | 376.46 | +25 (+0.67%) | 178,800 |
11 Nov 2005 | INR | 3,630 | 3,761.4 | 3,610 | 3,739.6 | 373.96 | +136.5 (+3.79%) | 213,100 |
10 Nov 2005 | INR | 3,690 | 3,712 | 3,570.4 | 3,603.1 | 360.31 | -80.6 (-2.19%) | 147,900 |
9 Nov 2005 | INR | 3,552.2 | 3,748 | 3,552.2 | 3,683.7 | 368.37 | +44.9 (+1.23%) | 170,500 |
8 Nov 2005 | INR | 3,550 | 3,660 | 3,522 | 3,638.8 | 363.88 | +104.7 (+2.96%) | 215,900 |
7 Nov 2005 | INR | 3,450 | 3,554 | 3,450 | 3,534.1 | 353.41 | +28 (+0.80%) | 119,300 |
4 Nov 2005 | INR | 3,506.1 | 3,506.1 | 3,506.1 | 3,506.1 | 350.61 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 3,452.3 | 3,538 | 3,440 | 3,506.1 | 350.61 | +91.7 (+2.69%) | 190,400 |
31 Oct 2005 | INR | 3,349 | 3,450 | 3,320 | 3,414.4 | 341.44 | +93.5 (+2.82%) | 55,300 |
28 Oct 2005 | INR | 3,450 | 3,450 | 3,300 | 3,320.9 | 332.09 | -107.6 (-3.14%) | 186,600 |
27 Oct 2005 | INR | 3,538 | 3,544 | 3,390 | 3,428.5 | 342.85 | -102.6 (-2.91%) | 262,800 |
26 Oct 2005 | INR | 3,578 | 3,584 | 3,510.5 | 3,531.1 | 353.11 | -55.2 (-1.54%) | 83,800 |
25 Oct 2005 | INR | 3,595 | 3,611.9 | 3,526.5 | 3,586.3 | 358.63 | -8.7 (-0.24%) | 153,000 |
24 Oct 2005 | INR | 3,517.6 | 3,634 | 3,496 | 3,595 | 359.5 | +120.8 (+3.48%) | 228,000 |
21 Oct 2005 | INR | 3,498 | 3,517.6 | 3,430 | 3,474.2 | 347.42 | +31.8 (+0.92%) | 289,700 |
20 Oct 2005 | INR | 3,478 | 3,560.6 | 3,386 | 3,442.4 | 344.24 | -29.4 (-0.85%) | 254,000 |
19 Oct 2005 | INR | 3,542 | 3,542 | 3,450 | 3,471.8 | 347.18 | -71.9 (-2.03%) | 164,100 |
18 Oct 2005 | INR | 3,596 | 3,652 | 3,502.5 | 3,543.7 | 354.37 | -30.7 (-0.86%) | 232,600 |
17 Oct 2005 | INR | 3,420 | 3,617.8 | 3,420 | 3,574.4 | 357.44 | +186.4 (+5.50%) | 422,100 |
14 Oct 2005 | INR | 3,460 | 3,484 | 3,360 | 3,388 | 338.8 | -101.6 (-2.91%) | 205,900 |
13 Oct 2005 | INR | 3,460.1 | 3,520.8 | 3,452.3 | 3,489.6 | 348.96 | -19.2 (-0.55%) | 197,000 |
11 Oct 2005 | INR | 3,472 | 3,530 | 3,424 | 3,508.8 | 350.88 | +36.9 (+1.06%) | 81,400 |
10 Oct 2005 | INR | 3,496 | 3,510 | 3,450 | 3,471.9 | 347.19 | +5.9 (+0.17%) | 69,000 |
7 Oct 2005 | INR | 3,520 | 3,525.4 | 3,422.1 | 3,466 | 346.6 | +14.8 (+0.43%) | 186,900 |