Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | INR | 11.62 | 12 | 10.8 | 11.28 | 28.2 | -0.67 (-5.61%) | 66,575 |
17 Nov 2005 | INR | 12.65 | 12.65 | 11.9 | 11.95 | 29.875 | +0.06 (+0.50%) | 16,936 |
16 Nov 2005 | INR | 11.65 | 12 | 11.57 | 11.89 | 29.725 | -0.11 (-0.92%) | 17,575 |
15 Nov 2005 | INR | 0 | 0 | 0 | 12 | 30 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 12 | 12.3 | 11.61 | 12 | 30 | +0.32 (+2.74%) | 22,145 |
11 Nov 2005 | INR | 11.15 | 11.79 | 11.15 | 11.68 | 29.2 | +0.36 (+3.18%) | 12,231 |
10 Nov 2005 | INR | 11.75 | 11.8 | 11.16 | 11.32 | 28.3 | -0.63 (-5.27%) | 11,700 |
9 Nov 2005 | INR | 11.7 | 11.95 | 11.32 | 11.95 | 29.875 | +0.13 (+1.10%) | 13,607 |
8 Nov 2005 | INR | 11.94 | 12 | 11.65 | 11.82 | 29.55 | +0.32 (+2.78%) | 11,290 |
7 Nov 2005 | INR | 11.25 | 11.9 | 11.11 | 11.5 | 28.75 | +0.63 (+5.80%) | 12,025 |
4 Nov 2005 | INR | 0 | 0 | 0 | 10.87 | 27.175 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 10.87 | 27.175 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 10.98 | 11.76 | 10.98 | 10.87 | 27.175 | -0.92 (-7.80%) | 5,730 |
1 Nov 2005 | INR | 12.74 | 12.74 | 11.1 | 11.79 | 29.475 | +1.25 (+11.86%) | 12,400 |
31 Oct 2005 | INR | 9.01 | 13 | 9.01 | 10.54 | 26.35 | -0.7 (-6.23%) | 12,725 |
28 Oct 2005 | INR | 11.86 | 11.86 | 10.66 | 11.24 | 28.1 | -0.55 (-4.66%) | 18,594 |
27 Oct 2005 | INR | 11.15 | 12.1 | 11.15 | 11.79 | 29.475 | -0.22 (-1.83%) | 26,811 |
26 Oct 2005 | INR | 10.84 | 12.05 | 10.84 | 12.01 | 30.025 | +1.57 (+15.04%) | 41,579 |
25 Oct 2005 | INR | 10.75 | 10.75 | 10.05 | 10.44 | 26.1 | +0.59 (+5.99%) | 21,889 |
24 Oct 2005 | INR | 9.4 | 10 | 9.4 | 9.85 | 24.625 | +0.46 (+4.90%) | 15,219 |
21 Oct 2005 | INR | 8.28 | 9.4 | 8.28 | 9.39 | 23.475 | +0.64 (+7.31%) | 18,741 |
20 Oct 2005 | INR | 9.9 | 9.98 | 8.5 | 8.75 | 21.875 | -0.25 (-2.78%) | 29,007 |
19 Oct 2005 | INR | 9.51 | 10.17 | 8.8 | 9 | 22.5 | -1.2 (-11.76%) | 48,183 |
18 Oct 2005 | INR | 10.55 | 11.2 | 10.2 | 10.2 | 25.5 | -0.8 (-7.27%) | 34,250 |
17 Oct 2005 | INR | 11.6 | 11.6 | 10.51 | 11 | 27.5 | -0.53 (-4.60%) | 29,149 |
14 Oct 2005 | INR | 11.46 | 11.89 | 11.46 | 11.53 | 28.825 | -0.32 (-2.70%) | 57,825 |
13 Oct 2005 | INR | 11.45 | 12 | 11.45 | 11.85 | 29.625 | +0.08 (+0.68%) | 13,050 |
12 Oct 2005 | INR | 0 | 0 | 0 | 11.77 | 29.425 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 11.95 | 12 | 11.51 | 11.77 | 29.425 | -0.43 (-3.52%) | 18,450 |
10 Oct 2005 | INR | 12.25 | 12.65 | 11.8 | 12.2 | 30.5 | +0.2 (+1.67%) | 46,505 |