Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2006 | INR | 24.5 | 24.8 | 23.6 | 24 | 24 | -0.25 (-1.03%) | 16,382 |
5 Jan 2006 | INR | 24.95 | 25.15 | 23.9 | 24.25 | 24.25 | -0.1 (-0.41%) | 10,529 |
4 Jan 2006 | INR | 25.7 | 25.8 | 24.25 | 24.35 | 24.35 | -0.05 (-0.20%) | 27,102 |
3 Jan 2006 | INR | 22.8 | 24.6 | 22.8 | 24.4 | 24.4 | +1.2 (+5.17%) | 26,091 |
2 Jan 2006 | INR | 22.55 | 23.4 | 22.5 | 23.2 | 23.2 | +0.3 (+1.31%) | 12,313 |
30 Dec 2005 | INR | 22.2 | 23.45 | 22.15 | 22.9 | 22.9 | +0.4 (+1.78%) | 21,618 |
29 Dec 2005 | INR | 22.35 | 23.7 | 22 | 22.5 | 22.5 | -0.2 (-0.88%) | 11,875 |
28 Dec 2005 | INR | 22 | 22.9 | 22 | 22.7 | 22.7 | +0.45 (+2.02%) | 10,793 |
27 Dec 2005 | INR | 22.3 | 22.5 | 22.2 | 22.25 | 22.25 | +0.05 (+0.23%) | 12,567 |
26 Dec 2005 | INR | 22.5 | 22.9 | 21.85 | 22.2 | 22.2 | -0.8 (-3.48%) | 13,594 |
23 Dec 2005 | INR | 23.2 | 23.4 | 22.8 | 23 | 23 | -1.2 (-4.96%) | 17,257 |
22 Dec 2005 | INR | 24 | 24.25 | 23.75 | 24.2 | 24.2 | +0.6 (+2.54%) | 28,445 |
21 Dec 2005 | INR | 24 | 24.3 | 23.1 | 23.6 | 23.6 | +0.1 (+0.43%) | 30,329 |
20 Dec 2005 | INR | 24.5 | 24.5 | 23.5 | 23.5 | 23.5 | -1.1 (-4.47%) | 57,082 |
19 Dec 2005 | INR | 24.9 | 25.6 | 24.1 | 24.6 | 24.6 | +0.1 (+0.41%) | 77,781 |
16 Dec 2005 | INR | 26.1 | 26.15 | 24.5 | 24.5 | 24.5 | -1.5 (-5.77%) | 65,029 |
15 Dec 2005 | INR | 22 | 27.4 | 22 | 26 | 26 | +2.7 (+11.59%) | 388,722 |
14 Dec 2005 | INR | 22.5 | 23.3 | 22.5 | 23.3 | 23.3 | +0.3 (+1.30%) | 23,402 |
13 Dec 2005 | INR | 22.3 | 23.35 | 22.25 | 23 | 23 | +0.3 (+1.32%) | 66,007 |
12 Dec 2005 | INR | 22.2 | 23.1 | 22.2 | 22.7 | 22.7 | +0.5 (+2.25%) | 29,384 |
9 Dec 2005 | INR | 22.4 | 22.75 | 22 | 22.2 | 22.2 | -0.15 (-0.67%) | 36,848 |
8 Dec 2005 | INR | 22.35 | 22.55 | 22.3 | 22.35 | 22.35 | -0.25 (-1.11%) | 10,914 |
7 Dec 2005 | INR | 22.65 | 22.65 | 22.35 | 22.6 | 22.6 | 0.0 (0.0%) | 9,846 |
6 Dec 2005 | INR | 22.05 | 22.7 | 22.05 | 22.6 | 22.6 | +0.3 (+1.35%) | 11,751 |
5 Dec 2005 | INR | 22.65 | 22.95 | 22.1 | 22.3 | 22.3 | -0.3 (-1.33%) | 21,272 |
2 Dec 2005 | INR | 22.6 | 22.95 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 13,534 |
1 Dec 2005 | INR | 23.1 | 23.2 | 22.5 | 22.8 | 22.8 | -0.1 (-0.44%) | 17,173 |
30 Nov 2005 | INR | 23.55 | 23.95 | 22.9 | 22.9 | 22.9 | -0.1 (-0.43%) | 48,386 |
29 Nov 2005 | INR | 22.6 | 23.7 | 22.55 | 23 | 23 | 0.0 (0.0%) | 27,862 |
28 Nov 2005 | INR | 23.8 | 24 | 23 | 23 | 23 | -0.05 (-0.22%) | 24,891 |