Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | INR | 2.95 | 3.05 | 2.95 | 3 | 30 | +0.06 (+2.04%) | 17,050 |
31 Oct 2005 | INR | 3.1 | 3.1 | 2.85 | 2.94 | 29.4 | -0.02 (-0.68%) | 44,975 |
28 Oct 2005 | INR | 3.19 | 3.19 | 2.95 | 2.96 | 29.6 | -0.08 (-2.63%) | 129,594 |
27 Oct 2005 | INR | 3.04 | 3.04 | 3.02 | 3.04 | 30.4 | +0.14 (+4.83%) | 61,900 |
26 Oct 2005 | INR | 2.64 | 2.9 | 2.64 | 2.9 | 29 | +0.13 (+4.69%) | 165,296 |
25 Oct 2005 | INR | 2.77 | 2.77 | 2.77 | 2.77 | 27.7 | -0.14 (-4.81%) | 144,695 |
24 Oct 2005 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 29.1 | -0.15 (-4.90%) | 19,510 |
21 Oct 2005 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 30.6 | -0.16 (-4.97%) | 19,160 |
20 Oct 2005 | INR | 3.25 | 3.25 | 3.22 | 3.22 | 32.2 | -0.16 (-4.73%) | 32,650 |
19 Oct 2005 | INR | 3.38 | 3.45 | 3.38 | 3.38 | 33.8 | -0.17 (-4.79%) | 59,525 |
18 Oct 2005 | INR | 3.56 | 3.7 | 3.48 | 3.55 | 35.5 | -0.11 (-3.01%) | 83,550 |
17 Oct 2005 | INR | 4.04 | 4.04 | 3.66 | 3.66 | 36.6 | -0.19 (-4.94%) | 69,000 |
14 Oct 2005 | INR | 4.18 | 4.18 | 3.81 | 3.85 | 38.5 | -0.14 (-3.51%) | 223,700 |
13 Oct 2005 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 39.9 | +0.19 (+5%) | 158,850 |
12 Oct 2005 | INR | 0 | 0 | 0 | 3.8 | 38 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 38 | +0.18 (+4.97%) | 153,325 |
10 Oct 2005 | INR | 3.45 | 3.62 | 3.28 | 3.62 | 36.2 | +0.17 (+4.93%) | 190,936 |
7 Oct 2005 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 34.5 | -0.18 (-4.96%) | 63,251 |
6 Oct 2005 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 36.3 | -0.19 (-4.97%) | 24,650 |
5 Oct 2005 | INR | 3.82 | 3.82 | 3.82 | 3.82 | 38.2 | -0.2 (-4.98%) | 83,135 |
4 Oct 2005 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 40.2 | -0.21 (-4.96%) | 53,945 |
3 Oct 2005 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 42.3 | -0.22 (-4.94%) | 42,200 |
30 Sep 2005 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 44.5 | -0.23 (-4.91%) | 34,235 |
29 Sep 2005 | INR | 4.75 | 4.95 | 4.68 | 4.68 | 46.8 | -0.24 (-4.88%) | 262,500 |
28 Sep 2005 | INR | 4.95 | 5.19 | 4.74 | 4.92 | 49.2 | -0.06 (-1.20%) | 388,767 |
27 Sep 2005 | INR | 4.94 | 5.44 | 4.94 | 4.98 | 49.8 | -0.21 (-4.05%) | 458,775 |
26 Sep 2005 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 51.9 | -0.27 (-4.95%) | 121,029 |
23 Sep 2005 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 54.6 | -0.28 (-4.88%) | 18,800 |
22 Sep 2005 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 57.4 | -0.3 (-4.97%) | 46,560 |
21 Sep 2005 | INR | 6.3 | 6.3 | 6.04 | 6.04 | 60.4 | -0.26 (-4.13%) | 122,861 |