Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | INR | 9 | 9.36 | 8.52 | 9.1 | 9.1 | +0.18 (+2.02%) | 35,400 |
3 Jan 2006 | INR | 8.92 | 8.92 | 8.9 | 8.92 | 8.92 | +0.42 (+4.94%) | 1,750 |
2 Jan 2006 | INR | 7.85 | 8.55 | 7.85 | 8.5 | 8.5 | +0.35 (+4.29%) | 16,300 |
30 Dec 2005 | INR | 8 | 8.71 | 8 | 8.15 | 8.15 | -0.15 (-1.81%) | 2,700 |
29 Dec 2005 | INR | 7.77 | 8.3 | 7.77 | 8.3 | 8.3 | +0.35 (+4.40%) | 650 |
28 Dec 2005 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.11 (-1.36%) | 600 |
27 Dec 2005 | INR | 8.01 | 8.5 | 8.01 | 8.06 | 8.06 | -0.34 (-4.05%) | 4,500 |
26 Dec 2005 | INR | 8.22 | 8.4 | 8.22 | 8.4 | 8.4 | -0.25 (-2.89%) | 3,991 |
23 Dec 2005 | INR | 8.5 | 9 | 8.5 | 8.65 | 8.65 | -0.25 (-2.81%) | 1,800 |
22 Dec 2005 | INR | 8.1 | 8.9 | 8.09 | 8.9 | 8.9 | +0.39 (+4.58%) | 310 |
21 Dec 2005 | INR | 8.4 | 8.51 | 8.4 | 8.51 | 8.51 | -0.29 (-3.30%) | 1,400 |
20 Dec 2005 | INR | 8.75 | 8.8 | 8.75 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,200 |
19 Dec 2005 | INR | 9.1 | 9.1 | 8.53 | 9 | 9 | +0.33 (+3.81%) | 5,300 |
16 Dec 2005 | INR | 9 | 9 | 8.6 | 8.67 | 8.67 | -0.34 (-3.77%) | 6,700 |
15 Dec 2005 | INR | 9.14 | 9.14 | 8.86 | 9.01 | 9.01 | +0.3 (+3.44%) | 3,200 |
14 Dec 2005 | INR | 8.57 | 9 | 8.57 | 8.71 | 8.71 | -0.3 (-3.33%) | 1,100 |
13 Dec 2005 | INR | 8.94 | 9.25 | 8.94 | 9.01 | 9.01 | +0.08 (+0.90%) | 1,700 |
12 Dec 2005 | INR | 8.8 | 9.25 | 8.8 | 8.93 | 8.93 | +0.12 (+1.36%) | 5,000 |
9 Dec 2005 | INR | 8.99 | 9 | 8.77 | 8.81 | 8.81 | +0.18 (+2.09%) | 1,800 |
8 Dec 2005 | INR | 8.52 | 9.14 | 8.52 | 8.63 | 8.63 | -0.24 (-2.71%) | 3,200 |
7 Dec 2005 | INR | 8.9 | 9.01 | 8.85 | 8.87 | 8.87 | -0.17 (-1.88%) | 2,900 |
6 Dec 2005 | INR | 8.41 | 9.04 | 8.41 | 9.04 | 9.04 | +0.29 (+3.31%) | 3,600 |
5 Dec 2005 | INR | 9.1 | 9.1 | 8.75 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,610 |
2 Dec 2005 | INR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.35 (-3.85%) | 300 |
1 Dec 2005 | INR | 8.4 | 9.08 | 8.4 | 9.08 | 9.08 | +0.43 (+4.97%) | 4,450 |
30 Nov 2005 | INR | 8.51 | 8.9 | 8.51 | 8.65 | 8.65 | -0.25 (-2.81%) | 2,300 |
29 Nov 2005 | INR | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.2 (-2.20%) | 1,300 |
28 Nov 2005 | INR | 9.39 | 9.39 | 9 | 9.1 | 9.1 | -0.07 (-0.76%) | 5,450 |
25 Nov 2005 | INR | 9.2 | 9.2 | 9.16 | 9.17 | 9.17 | -0.33 (-3.47%) | 3,500 |
24 Nov 2005 | INR | 9.1 | 9.77 | 8.85 | 9.5 | 9.5 | +0.19 (+2.04%) | 7,900 |