Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | INR | 72.22 | 72.44 | 70.23 | 70.46 | 70.46 | -0.9 (-1.26%) | 848,520 |
22 Dec 2005 | INR | 72.44 | 72.67 | 71.11 | 71.36 | 71.36 | -1.43 (-1.96%) | 1,020,479 |
21 Dec 2005 | INR | 73.53 | 73.87 | 72.27 | 72.79 | 72.79 | +0.13 (+0.18%) | 3,000,120 |
20 Dec 2005 | INR | 72.22 | 73.53 | 72.22 | 72.66 | 72.66 | +0.64 (+0.89%) | 3,012,396 |
19 Dec 2005 | INR | 70.78 | 72.53 | 70.78 | 72.02 | 72.02 | +1.75 (+2.49%) | 1,466,636 |
16 Dec 2005 | INR | 70.44 | 71.53 | 70.02 | 70.27 | 70.27 | -0.06 (-0.09%) | 2,102,361 |
15 Dec 2005 | INR | 71.32 | 71.53 | 70.13 | 70.33 | 70.33 | -0.71 (-1.00%) | 605,372 |
14 Dec 2005 | INR | 71.56 | 72 | 70.11 | 71.04 | 71.04 | -0.34 (-0.48%) | 2,377,702 |
13 Dec 2005 | INR | 71.33 | 71.99 | 70.69 | 71.38 | 71.38 | -0.02 (-0.03%) | 2,460,196 |
12 Dec 2005 | INR | 70.11 | 72.31 | 70 | 71.4 | 71.4 | +1.32 (+1.88%) | 3,805,027 |
9 Dec 2005 | INR | 70.67 | 70.67 | 69.9 | 70.08 | 70.08 | -0.82 (-1.16%) | 1,112,590 |
8 Dec 2005 | INR | 70.11 | 71.24 | 70 | 70.9 | 70.9 | +0.66 (+0.94%) | 1,567,567 |
7 Dec 2005 | INR | 71.11 | 71.24 | 70.04 | 70.24 | 70.24 | -0.83 (-1.17%) | 1,442,192 |
6 Dec 2005 | INR | 72.22 | 72.42 | 70.68 | 71.07 | 71.07 | -1.21 (-1.67%) | 1,027,702 |
5 Dec 2005 | INR | 74.1 | 74.1 | 72 | 72.28 | 72.28 | -1.84 (-2.48%) | 1,031,338 |
2 Dec 2005 | INR | 75.56 | 76.78 | 73.78 | 74.12 | 74.12 | -1.89 (-2.49%) | 1,440,073 |
1 Dec 2005 | INR | 75.33 | 76.6 | 74.24 | 76.01 | 76.01 | +0.51 (+0.68%) | 4,358,441 |
30 Nov 2005 | INR | 76.53 | 77.3 | 74.24 | 75.5 | 75.5 | +0.77 (+1.03%) | 8,609,161 |
29 Nov 2005 | INR | 74.22 | 76.53 | 74.22 | 74.73 | 74.73 | +0.65 (+0.88%) | 6,871,940 |
28 Nov 2005 | INR | 72.22 | 75.39 | 72.22 | 74.08 | 74.08 | +1.95 (+2.70%) | 6,537,172 |
26 Nov 2005 | INR | 72.56 | 73.2 | 71.78 | 72.13 | 72.13 | +0.07 (+0.10%) | 1,672,043 |
25 Nov 2005 | INR | 71.78 | 72.56 | 71.37 | 72.06 | 72.06 | +0.94 (+1.32%) | 1,372,091 |
24 Nov 2005 | INR | 72.09 | 72.86 | 70.49 | 71.12 | 71.12 | -0.82 (-1.14%) | 5,646,500 |
23 Nov 2005 | INR | 72.22 | 72.22 | 70.78 | 71.94 | 71.94 | -0.33 (-0.46%) | 1,473,098 |
22 Nov 2005 | INR | 72.89 | 73.51 | 71.64 | 72.27 | 72.27 | -0.63 (-0.86%) | 2,895,126 |
21 Nov 2005 | INR | 72.89 | 73.98 | 72.67 | 72.9 | 72.9 | +0.27 (+0.37%) | 2,760,248 |
18 Nov 2005 | INR | 73.33 | 75.22 | 72.34 | 72.63 | 72.63 | -0.66 (-0.90%) | 3,856,583 |
17 Nov 2005 | INR | 73.56 | 74.4 | 72.92 | 73.29 | 73.29 | -0.19 (-0.26%) | 1,798,759 |
16 Nov 2005 | INR | 73.87 | 74.89 | 73.03 | 73.48 | 73.48 | -0.13 (-0.18%) | 1,550,696 |
14 Nov 2005 | INR | 73.21 | 77.56 | 72.78 | 73.61 | 73.61 | +0.38 (+0.52%) | 5,228,764 |