Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2005 | INR | 44.9 | 45.9 | 44.75 | 45.2 | 45.2 | -0.3 (-0.66%) | 1,383 |
21 Nov 2005 | INR | 47.75 | 47.75 | 45.35 | 45.5 | 45.5 | -0.95 (-2.05%) | 1,900 |
18 Nov 2005 | INR | 46.5 | 48.25 | 46.3 | 46.45 | 46.45 | -0.4 (-0.85%) | 3,400 |
17 Nov 2005 | INR | 47.3 | 49.5 | 46.55 | 46.85 | 46.85 | -1 (-2.09%) | 3,100 |
16 Nov 2005 | INR | 47.5 | 49 | 47.2 | 47.85 | 47.85 | +0.3 (+0.63%) | 4,400 |
14 Nov 2005 | INR | 44 | 49.45 | 44 | 47.55 | 47.55 | +1.45 (+3.15%) | 11,000 |
11 Nov 2005 | INR | 48.25 | 48.25 | 45.8 | 46.1 | 46.1 | -0.45 (-0.97%) | 6,500 |
10 Nov 2005 | INR | 45.7 | 47.1 | 44.7 | 46.55 | 46.55 | +1.5 (+3.33%) | 3,900 |
9 Nov 2005 | INR | 46.95 | 48.25 | 44.5 | 45.05 | 45.05 | -1.65 (-3.53%) | 5,400 |
8 Nov 2005 | INR | 47.5 | 48.85 | 45.05 | 46.7 | 46.7 | +0.15 (+0.32%) | 13,200 |
7 Nov 2005 | INR | 45.3 | 47.5 | 44.35 | 46.55 | 46.55 | +2.15 (+4.84%) | 7,200 |
4 Nov 2005 | INR | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 45.8 | 45.9 | 43.65 | 44.4 | 44.4 | -2.45 (-5.23%) | 665 |
1 Nov 2005 | INR | 46.9 | 46.9 | 44.15 | 46.85 | 46.85 | +2.85 (+6.48%) | 1,365 |
31 Oct 2005 | INR | 44 | 45.7 | 42.55 | 44 | 44 | +1.35 (+3.17%) | 8,200 |
28 Oct 2005 | INR | 44.3 | 45.4 | 42.2 | 42.65 | 42.65 | -3.3 (-7.18%) | 9,500 |
27 Oct 2005 | INR | 48.45 | 49.2 | 45.3 | 45.95 | 45.95 | -1.2 (-2.55%) | 9,900 |
26 Oct 2005 | INR | 46.95 | 50.25 | 46.95 | 47.15 | 47.15 | +0.65 (+1.40%) | 24,100 |
25 Oct 2005 | INR | 43.95 | 48.4 | 43.95 | 46.5 | 46.5 | +1.75 (+3.91%) | 17,200 |
24 Oct 2005 | INR | 42.75 | 47.7 | 42.55 | 44.75 | 44.75 | +3 (+7.19%) | 12,800 |
21 Oct 2005 | INR | 41.15 | 42.45 | 39.65 | 41.75 | 41.75 | -0.05 (-0.12%) | 8,600 |
20 Oct 2005 | INR | 44.1 | 45.7 | 41.15 | 41.8 | 41.8 | -2.9 (-6.49%) | 7,300 |
19 Oct 2005 | INR | 46 | 46 | 43.55 | 44.7 | 44.7 | -2.45 (-5.20%) | 8,800 |
18 Oct 2005 | INR | 46.6 | 48.25 | 46.6 | 47.15 | 47.15 | -0.15 (-0.32%) | 2,400 |
17 Oct 2005 | INR | 48.1 | 49.45 | 46.65 | 47.3 | 47.3 | -0.5 (-1.05%) | 6,800 |
14 Oct 2005 | INR | 49.5 | 49.7 | 47.75 | 47.8 | 47.8 | -1.45 (-2.94%) | 6,600 |
13 Oct 2005 | INR | 50.5 | 51.7 | 49.15 | 49.25 | 49.25 | -1.05 (-2.09%) | 7,700 |
11 Oct 2005 | INR | 51.65 | 51.65 | 49.15 | 50.3 | 50.3 | -1.05 (-2.04%) | 11,500 |
10 Oct 2005 | INR | 51.9 | 52.45 | 51 | 51.35 | 51.35 | +0.75 (+1.48%) | 14,400 |
7 Oct 2005 | INR | 52.5 | 54.45 | 49.65 | 50.6 | 50.6 | -2.2 (-4.17%) | 69,800 |