Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | INR | 8.2 | 8.2 | 8.11 | 8.11 | 8.11 | -0.24 (-2.87%) | 1,500 |
15 Nov 2005 | INR | 0 | 0 | 0 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 7.62 | 8.35 | 7.62 | 8.35 | 8.35 | +0.33 (+4.11%) | 310 |
11 Nov 2005 | INR | 8.05 | 8.5 | 8 | 8.02 | 8.02 | -0.23 (-2.79%) | 2,296 |
10 Nov 2005 | INR | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | +0.08 (+0.98%) | 625 |
9 Nov 2005 | INR | 8.15 | 8.17 | 8 | 8.17 | 8.17 | +0.37 (+4.74%) | 800 |
8 Nov 2005 | INR | 8.2 | 8.2 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 1,371 |
7 Nov 2005 | INR | 7.75 | 8 | 7.75 | 8 | 8 | +0.2 (+2.56%) | 1,496 |
4 Nov 2005 | INR | 0 | 0 | 0 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 0 | 0 | 0 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
1 Nov 2005 | INR | 0 | 0 | 0 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
31 Oct 2005 | INR | 7.85 | 7.85 | 7.6 | 7.8 | 7.8 | -0.15 (-1.89%) | 725 |
28 Oct 2005 | INR | 7.31 | 7.95 | 7.31 | 7.95 | 7.95 | +0.26 (+3.38%) | 1,650 |
27 Oct 2005 | INR | 8.08 | 8.09 | 7.69 | 7.69 | 7.69 | -0.4 (-4.94%) | 2,125 |
26 Oct 2005 | INR | 7.5 | 8.12 | 7.37 | 8.09 | 8.09 | +0.34 (+4.39%) | 1,350 |
25 Oct 2005 | INR | 7.9 | 7.9 | 7.6 | 7.75 | 7.75 | -0.24 (-3.00%) | 601 |
24 Oct 2005 | INR | 7.69 | 7.99 | 7.69 | 7.99 | 7.99 | -0.09 (-1.11%) | 700 |
21 Oct 2005 | INR | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 200 |
20 Oct 2005 | INR | 8 | 8.5 | 8 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,100 |
19 Oct 2005 | INR | 8.8 | 8.8 | 8.41 | 8.41 | 8.41 | -0.44 (-4.97%) | 1,001 |
18 Oct 2005 | INR | 8.91 | 8.91 | 8.08 | 8.85 | 8.85 | +0.35 (+4.12%) | 845 |
17 Oct 2005 | INR | 8.27 | 8.7 | 8.27 | 8.5 | 8.5 | -0.2 (-2.30%) | 3,945 |
14 Oct 2005 | INR | 8.27 | 8.7 | 8.27 | 8.7 | 8.7 | 0.0 (0.0%) | 505 |
13 Oct 2005 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 750 |
12 Oct 2005 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 8.6 | 9.15 | 8.58 | 9.15 | 9.15 | +0.12 (+1.33%) | 1,610 |
10 Oct 2005 | INR | 9.94 | 9.95 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 600 |
7 Oct 2005 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.48 (-4.81%) | 1,600 |
6 Oct 2005 | INR | 9.5 | 10.24 | 9.28 | 9.98 | 9.98 | +0.08 (+0.81%) | 2,121 |