Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2006 | INR | 8.39 | 8.39 | 8 | 8.15 | 8.15 | -0.49 (-5.67%) | 1,101 |
13 Jan 2006 | INR | 8.5 | 8.64 | 8.1 | 8.64 | 8.64 | +0.16 (+1.89%) | 5,204 |
12 Jan 2006 | INR | 8.13 | 8.48 | 8.1 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,951 |
11 Jan 2006 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 8.6 | 9.1 | 8.48 | 8.5 | 8.5 | -0.42 (-4.71%) | 5,954 |
9 Jan 2006 | INR | 9 | 9 | 8.92 | 8.92 | 8.92 | -0.46 (-4.90%) | 1,198 |
6 Jan 2006 | INR | 8.75 | 9.38 | 8.7 | 9.38 | 9.38 | +0.23 (+2.51%) | 6,201 |
5 Jan 2006 | INR | 9.4 | 9.4 | 8.96 | 9.15 | 9.15 | -0.25 (-2.66%) | 2,776 |
4 Jan 2006 | INR | 9.15 | 9.72 | 9 | 9.4 | 9.4 | +0.1 (+1.08%) | 6,550 |
3 Jan 2006 | INR | 9.05 | 9.3 | 9 | 9.3 | 9.3 | +0.44 (+4.97%) | 7,359 |
2 Jan 2006 | INR | 8.8 | 8.86 | 8.6 | 8.86 | 8.86 | +0.38 (+4.48%) | 2,300 |
30 Dec 2005 | INR | 8.2 | 8.54 | 8.19 | 8.48 | 8.48 | -0.12 (-1.40%) | 3,600 |
29 Dec 2005 | INR | 7.9 | 8.6 | 7.82 | 8.6 | 8.6 | +0.37 (+4.50%) | 5,010 |
28 Dec 2005 | INR | 8.03 | 8.79 | 8.03 | 8.23 | 8.23 | -0.22 (-2.60%) | 9,510 |
27 Dec 2005 | INR | 8.36 | 8.46 | 8.36 | 8.45 | 8.45 | -0.34 (-3.87%) | 4,590 |
26 Dec 2005 | INR | 8.18 | 8.79 | 8.18 | 8.79 | 8.79 | +0.21 (+2.45%) | 1,225 |
23 Dec 2005 | INR | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | -0.43 (-4.77%) | 400 |
22 Dec 2005 | INR | 9 | 9.5 | 8.7 | 9.01 | 9.01 | -0.09 (-0.99%) | 13,970 |
21 Dec 2005 | INR | 8.4 | 9.1 | 8.4 | 9.1 | 9.1 | +0.39 (+4.48%) | 3,580 |
20 Dec 2005 | INR | 8.65 | 8.8 | 8.5 | 8.71 | 8.71 | +0.06 (+0.69%) | 6,900 |
19 Dec 2005 | INR | 8.24 | 8.65 | 7.86 | 8.65 | 8.65 | +0.41 (+4.98%) | 45,762 |
16 Dec 2005 | INR | 7.7 | 8.29 | 7.67 | 8.24 | 8.24 | +0.17 (+2.11%) | 2,150 |
15 Dec 2005 | INR | 8.1 | 8.78 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 4,225 |
14 Dec 2005 | INR | 8.41 | 8.49 | 8.37 | 8.49 | 8.49 | -0.31 (-3.52%) | 2,925 |
13 Dec 2005 | INR | 8.15 | 8.8 | 8.12 | 8.8 | 8.8 | +0.35 (+4.14%) | 2,000 |
12 Dec 2005 | INR | 8.25 | 8.55 | 8 | 8.45 | 8.45 | -0.15 (-1.74%) | 15,881 |
9 Dec 2005 | INR | 8.04 | 8.6 | 8.03 | 8.6 | 8.6 | +0.15 (+1.78%) | 2,513 |
8 Dec 2005 | INR | 8.2 | 8.65 | 8.16 | 8.45 | 8.45 | -0.35 (-3.98%) | 1,607 |
7 Dec 2005 | INR | 8.1 | 8.8 | 8.07 | 8.8 | 8.8 | +0.31 (+3.65%) | 10,671 |
6 Dec 2005 | INR | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 100 |