Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | INR | 2,808 | 2,856 | 2,776.4 | 2,821.2 | 1,410.6 | +54 (+1.95%) | 26,158 |
10 Nov 2005 | INR | 2,792 | 2,846 | 2,760 | 2,767.2 | 1,383.6 | +18 (+0.65%) | 38,540 |
9 Nov 2005 | INR | 2,719.2 | 2,784 | 2,680 | 2,749.2 | 1,374.6 | +29.2 (+1.07%) | 33,979 |
8 Nov 2005 | INR | 2,712 | 2,800 | 2,641.2 | 2,720 | 1,360 | +20 (+0.74%) | 21,364 |
7 Nov 2005 | INR | 2,712 | 2,824 | 2,672 | 2,700 | 1,350 | +6.8 (+0.25%) | 25,765 |
4 Nov 2005 | INR | 2,693.2 | 2,693.2 | 2,693.2 | 2,693.2 | 1,346.6 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 2,704 | 2,743.6 | 2,640 | 2,693.2 | 1,346.6 | -8.4 (-0.31%) | 20,274 |
31 Oct 2005 | INR | 2,552.4 | 2,752 | 2,552.4 | 2,701.6 | 1,350.8 | +151.6 (+5.95%) | 15,836 |
28 Oct 2005 | INR | 2,688 | 2,688 | 2,521.2 | 2,550 | 1,275 | -131.2 (-4.89%) | 19,315 |
27 Oct 2005 | INR | 2,912 | 2,912 | 2,640 | 2,681.2 | 1,340.6 | -237.6 (-8.14%) | 39,378 |
26 Oct 2005 | INR | 3,000 | 3,032 | 2,904.8 | 2,918.8 | 1,459.4 | -74 (-2.47%) | 7,984 |
25 Oct 2005 | INR | 3,032 | 3,047.2 | 2,960.8 | 2,992.8 | 1,496.4 | -28 (-0.93%) | 8,295 |
24 Oct 2005 | INR | 3,056 | 3,118.4 | 3,008.4 | 3,020.8 | 1,510.4 | +18.4 (+0.61%) | 31,389 |
21 Oct 2005 | INR | 3,000 | 3,040 | 2,916 | 3,002.4 | 1,501.2 | +103.6 (+3.57%) | 49,961 |
20 Oct 2005 | INR | 2,960.8 | 2,999.6 | 2,803.2 | 2,898.8 | 1,449.4 | -29.6 (-1.01%) | 19,427 |
19 Oct 2005 | INR | 2,936 | 3,038.8 | 2,880 | 2,928.4 | 1,464.2 | -27.6 (-0.93%) | 38,496 |
18 Oct 2005 | INR | 3,000 | 3,072 | 2,921.6 | 2,956 | 1,478 | -65.6 (-2.17%) | 13,663 |
17 Oct 2005 | INR | 2,978 | 3,040 | 2,928 | 3,021.6 | 1,510.8 | +12 (+0.40%) | 28,594 |
14 Oct 2005 | INR | 3,179.2 | 3,179.2 | 2,992.4 | 3,009.6 | 1,504.8 | -90 (-2.90%) | 19,320 |
13 Oct 2005 | INR | 3,184 | 3,222 | 3,088 | 3,099.6 | 1,549.8 | -114 (-3.55%) | 18,380 |
11 Oct 2005 | INR | 3,269.6 | 3,271.2 | 3,080.8 | 3,213.6 | 1,606.8 | +42 (+1.32%) | 43,758 |
10 Oct 2005 | INR | 3,325.6 | 3,347.2 | 3,153.2 | 3,171.6 | 1,585.8 | -94.8 (-2.90%) | 42,590 |
7 Oct 2005 | INR | 3,440 | 3,440 | 3,191.2 | 3,266.4 | 1,633.2 | -40 (-1.21%) | 50,914 |
6 Oct 2005 | INR | 3,344 | 3,430.4 | 3,258.4 | 3,306.4 | 1,653.2 | -56 (-1.67%) | 74,191 |
5 Oct 2005 | INR | 3,503.2 | 3,616 | 3,323.2 | 3,362.4 | 1,681.2 | -122.8 (-3.52%) | 171,132 |
4 Oct 2005 | INR | 3,048 | 3,520 | 3,048 | 3,485.2 | 1,742.6 | +359.6 (+11.50%) | 265,076 |
3 Oct 2005 | INR | 3,152 | 3,182.8 | 3,068.4 | 3,125.6 | 1,562.8 | -36.8 (-1.16%) | 21,108 |
30 Sep 2005 | INR | 3,151.2 | 3,208 | 3,032.4 | 3,162.4 | 1,581.2 | +38.8 (+1.24%) | 51,490 |
29 Sep 2005 | INR | 3,160 | 3,220 | 3,072.4 | 3,123.6 | 1,561.8 | -76 (-2.38%) | 50,599 |
28 Sep 2005 | INR | 3,188 | 3,230.8 | 3,096.8 | 3,199.6 | 1,599.8 | +42.8 (+1.36%) | 68,267 |