Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | INR | 81.45 | 81.45 | 80.05 | 80.1 | 80.1 | +0.4 (+0.50%) | 4,983 |
22 Nov 2005 | INR | 80.05 | 82.15 | 79 | 79.7 | 79.7 | -1.5 (-1.85%) | 6,366 |
21 Nov 2005 | INR | 81.95 | 84.1 | 80.2 | 81.2 | 81.2 | +0.95 (+1.18%) | 29,019 |
18 Nov 2005 | INR | 78 | 81.35 | 77.9 | 80.25 | 80.25 | +2.25 (+2.88%) | 14,291 |
17 Nov 2005 | INR | 78.05 | 78.4 | 78 | 78 | 78 | -0.75 (-0.95%) | 2,650 |
16 Nov 2005 | INR | 78.95 | 79.2 | 78.25 | 78.75 | 78.75 | -0.25 (-0.32%) | 1,299 |
15 Nov 2005 | INR | 0 | 0 | 0 | 79 | 79 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 79 | 80 | 78.25 | 79 | 79 | +0.5 (+0.64%) | 1,279 |
11 Nov 2005 | INR | 76.5 | 78.5 | 76.5 | 78.5 | 78.5 | +0.75 (+0.96%) | 1,249 |
10 Nov 2005 | INR | 79.45 | 79.45 | 77.1 | 77.75 | 77.75 | +0.5 (+0.65%) | 964 |
9 Nov 2005 | INR | 81 | 81 | 77.25 | 77.25 | 77.25 | -1.75 (-2.22%) | 3,302 |
8 Nov 2005 | INR | 82.15 | 83 | 79 | 79 | 79 | +0.3 (+0.38%) | 2,851 |
7 Nov 2005 | INR | 78.1 | 78.7 | 77.75 | 78.7 | 78.7 | +2.05 (+2.67%) | 640 |
4 Nov 2005 | INR | 0 | 0 | 0 | 76.65 | 76.65 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 76.65 | 76.65 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 76.05 | 77.7 | 76 | 76.65 | 76.65 | -2.1 (-2.67%) | 1,725 |
1 Nov 2005 | INR | 81.95 | 81.95 | 77 | 78.75 | 78.75 | +1.75 (+2.27%) | 247 |
31 Oct 2005 | INR | 75.75 | 77 | 75.75 | 77 | 77 | -0.25 (-0.32%) | 525 |
28 Oct 2005 | INR | 81 | 81 | 75 | 77.25 | 77.25 | -2.75 (-3.44%) | 4,809 |
27 Oct 2005 | INR | 78 | 80.1 | 78 | 80 | 80 | -0.05 (-0.06%) | 9,473 |
26 Oct 2005 | INR | 81.9 | 81.9 | 79 | 80.05 | 80.05 | -0.7 (-0.87%) | 3,400 |
25 Oct 2005 | INR | 74.5 | 81.6 | 74.5 | 80.75 | 80.75 | +8.5 (+11.76%) | 10,880 |
24 Oct 2005 | INR | 75.95 | 76.55 | 72 | 72.25 | 72.25 | +0.45 (+0.63%) | 4,200 |
21 Oct 2005 | INR | 67.6 | 74 | 67.6 | 71.8 | 71.8 | +1.75 (+2.50%) | 11,463 |
20 Oct 2005 | INR | 72.95 | 74.5 | 69.95 | 70.05 | 70.05 | -1.95 (-2.71%) | 4,035 |
19 Oct 2005 | INR | 74.05 | 76 | 70 | 72 | 72 | -5 (-6.49%) | 5,331 |
18 Oct 2005 | INR | 79.75 | 79.75 | 76 | 77 | 77 | +1.6 (+2.12%) | 4,946 |
17 Oct 2005 | INR | 77 | 77 | 73.8 | 75.4 | 75.4 | -0.1 (-0.13%) | 2,755 |
14 Oct 2005 | INR | 77.5 | 77.5 | 75 | 75.5 | 75.5 | -2.5 (-3.21%) | 5,415 |
13 Oct 2005 | INR | 77.5 | 80.95 | 77.5 | 78 | 78 | -0.1 (-0.13%) | 2,118 |