Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2005 | INR | 18 | 18.2 | 18 | 18.2 | 18.2 | +0.85 (+4.90%) | 310 |
20 Dec 2005 | INR | 0 | 0 | 0 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
19 Dec 2005 | INR | 16.6 | 17.35 | 16.6 | 17.35 | 17.35 | -0.05 (-0.29%) | 240 |
16 Dec 2005 | INR | 16 | 17.4 | 16 | 17.4 | 17.4 | +0.8 (+4.82%) | 925 |
15 Dec 2005 | INR | 16.7 | 16.7 | 16.6 | 16.6 | 16.6 | +0.4 (+2.47%) | 200 |
14 Dec 2005 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.7 (-4.14%) | 100 |
13 Dec 2005 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 500 |
12 Dec 2005 | INR | 17.35 | 17.35 | 17 | 17 | 17 | -0.35 (-2.02%) | 2,300 |
9 Dec 2005 | INR | 17.35 | 17.35 | 16.6 | 17.35 | 17.35 | -0.25 (-1.42%) | 650 |
8 Dec 2005 | INR | 0 | 0 | 0 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
7 Dec 2005 | INR | 16.05 | 17.6 | 16.05 | 17.6 | 17.6 | +0.8 (+4.76%) | 1,009 |
6 Dec 2005 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.8 (+5%) | 1 |
5 Dec 2005 | INR | 16 | 16 | 16 | 16 | 16 | -0.3 (-1.84%) | 100 |
2 Dec 2005 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 1 |
1 Dec 2005 | INR | 16.5 | 17.9 | 16.5 | 17 | 17 | -0.2 (-1.16%) | 299 |
30 Nov 2005 | INR | 18 | 18 | 17.15 | 17.2 | 17.2 | -0.8 (-4.44%) | 1,000 |
29 Nov 2005 | INR | 18.2 | 18.2 | 17.15 | 18 | 18 | +0.4 (+2.27%) | 601 |
28 Nov 2005 | INR | 16.85 | 18.3 | 16.8 | 17.6 | 17.6 | +0.65 (+3.83%) | 8,370 |
25 Nov 2005 | INR | 15.55 | 16.95 | 15.4 | 16.95 | 16.95 | -0.8 (-4.51%) | 3,100 |
24 Nov 2005 | INR | 17 | 17.85 | 16.2 | 17.75 | 17.75 | +0.75 (+4.41%) | 1,652 |
23 Nov 2005 | INR | 17.05 | 17.15 | 17 | 17 | 17 | -0.85 (-4.76%) | 1,201 |
22 Nov 2005 | INR | 19.65 | 19.65 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 1,800 |
21 Nov 2005 | INR | 20.45 | 20.45 | 18.55 | 18.75 | 18.75 | -0.75 (-3.85%) | 10,500 |
18 Nov 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 1,390 |
17 Nov 2005 | INR | 18.25 | 19.7 | 17.9 | 18.6 | 18.6 | -0.2 (-1.06%) | 4,110 |
16 Nov 2005 | INR | 18.8 | 19 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 875 |
15 Nov 2005 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 200 |
11 Nov 2005 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 9,000 |
10 Nov 2005 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 100 |