Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2005 | INR | 116.7 | 118.8 | 114.5 | 114.5 | 114.5 | -1.45 (-1.25%) | 100,884 |
9 Nov 2005 | INR | 120 | 120.2 | 115.5 | 115.95 | 115.95 | -6.05 (-4.96%) | 33,774 |
8 Nov 2005 | INR | 124.9 | 124.9 | 118 | 122 | 122 | -1.5 (-1.21%) | 23,882 |
7 Nov 2005 | INR | 125.5 | 126 | 122.35 | 123.5 | 123.5 | -0.6 (-0.48%) | 19,304 |
4 Nov 2005 | INR | 0 | 0 | 0 | 124.1 | 124.1 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 124.1 | 124.1 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 124.5 | 125 | 120.2 | 124.1 | 124.1 | -0.9 (-0.72%) | 6,240 |
1 Nov 2005 | INR | 125 | 127 | 125 | 125 | 125 | +5 (+4.17%) | 8,180 |
31 Oct 2005 | INR | 123 | 123 | 120 | 120 | 120 | +4.7 (+4.08%) | 15,836 |
28 Oct 2005 | INR | 117.4 | 119 | 115 | 115.3 | 115.3 | -4.7 (-3.92%) | 17,286 |
27 Oct 2005 | INR | 123.95 | 123.95 | 120 | 120 | 120 | -3.1 (-2.52%) | 13,402 |
26 Oct 2005 | INR | 122.9 | 124 | 120 | 123.1 | 123.1 | +2.1 (+1.74%) | 18,462 |
25 Oct 2005 | INR | 119 | 121.9 | 118.05 | 121 | 121 | +6 (+5.22%) | 8,870 |
24 Oct 2005 | INR | 115.1 | 119.45 | 114.5 | 115 | 115 | -1.15 (-0.99%) | 12,456 |
21 Oct 2005 | INR | 114.5 | 117.5 | 110 | 116.15 | 116.15 | +1.85 (+1.62%) | 27,372 |
20 Oct 2005 | INR | 122.75 | 122.9 | 113.05 | 114.3 | 114.3 | -2.2 (-1.89%) | 48,564 |
19 Oct 2005 | INR | 120.1 | 120.1 | 115.5 | 116.5 | 116.5 | -4.5 (-3.72%) | 15,642 |
18 Oct 2005 | INR | 120 | 124 | 117 | 121 | 121 | +2.45 (+2.07%) | 135,736 |
17 Oct 2005 | INR | 122.5 | 131.8 | 117.1 | 118.55 | 118.55 | -10.15 (-7.89%) | 153,324 |
14 Oct 2005 | INR | 127.55 | 133 | 127 | 128.7 | 128.7 | -3.55 (-2.68%) | 174,238 |
13 Oct 2005 | INR | 131 | 133.75 | 127.05 | 132.25 | 132.25 | +0.65 (+0.49%) | 130,358 |
12 Oct 2005 | INR | 0 | 0 | 0 | 131.6 | 131.6 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 134.65 | 134.65 | 124.1 | 131.6 | 131.6 | -1.65 (-1.24%) | 371,444 |
10 Oct 2005 | INR | 143.8 | 145.5 | 128.65 | 133.25 | 133.25 | -562.6 (-80.85%) | 507,196 |
7 Oct 2005 | INR | 696 | 719.8 | 690 | 695.85 | 695.85 | +11.65 (+1.70%) | 657,120 |
6 Oct 2005 | INR | 676.1 | 686 | 676.1 | 684.2 | 684.2 | -2.05 (-0.30%) | 35,550 |
5 Oct 2005 | INR | 694.85 | 700 | 686.05 | 686.25 | 686.25 | -0.8 (-0.12%) | 49,470 |
4 Oct 2005 | INR | 695 | 699.95 | 685 | 687.05 | 687.05 | +3.9 (+0.57%) | 73,660 |
3 Oct 2005 | INR | 679.9 | 690 | 679.9 | 683.15 | 683.15 | +13.15 (+1.96%) | 38,860 |
30 Sep 2005 | INR | 705 | 705 | 665.1 | 670 | 670 | -19.8 (-2.87%) | 28,720 |