Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | INR | 45.22 | 48.5 | 45.2 | 47.61 | 47.61 | +1.47 (+3.19%) | 149,900 |
28 Dec 2005 | INR | 44.5 | 46.68 | 44.1 | 46.14 | 46.14 | +1.65 (+3.71%) | 55,400 |
27 Dec 2005 | INR | 42.4 | 45.2 | 42 | 44.49 | 44.49 | +2.26 (+5.35%) | 132,700 |
26 Dec 2005 | INR | 42 | 42.54 | 41.33 | 42.23 | 42.23 | -0.08 (-0.19%) | 19,100 |
23 Dec 2005 | INR | 44 | 44.5 | 41.5 | 42.31 | 42.31 | +0.55 (+1.32%) | 69,600 |
22 Dec 2005 | INR | 40.13 | 42.85 | 40.13 | 41.76 | 41.76 | +1.52 (+3.78%) | 83,600 |
21 Dec 2005 | INR | 39.91 | 40.44 | 39.91 | 40.24 | 40.24 | +0.08 (+0.20%) | 106,900 |
20 Dec 2005 | INR | 39.51 | 40.5 | 39.51 | 40.16 | 40.16 | -0.26 (-0.64%) | 67,000 |
19 Dec 2005 | INR | 40.3 | 40.73 | 40.11 | 40.42 | 40.42 | -0.19 (-0.47%) | 38,900 |
16 Dec 2005 | INR | 40.1 | 40.99 | 40 | 40.61 | 40.61 | +0.39 (+0.97%) | 29,200 |
15 Dec 2005 | INR | 41.2 | 41.78 | 39.61 | 40.22 | 40.22 | -0.97 (-2.35%) | 16,500 |
14 Dec 2005 | INR | 42.49 | 42.98 | 40.9 | 41.19 | 41.19 | -1.45 (-3.40%) | 21,100 |
13 Dec 2005 | INR | 41.81 | 43.26 | 41.81 | 42.64 | 42.64 | +0.13 (+0.31%) | 27,100 |
12 Dec 2005 | INR | 42.3 | 43.96 | 42 | 42.51 | 42.51 | +0.61 (+1.46%) | 12,700 |
9 Dec 2005 | INR | 42.99 | 44.85 | 41.72 | 41.9 | 41.9 | -0.07 (-0.17%) | 46,800 |
8 Dec 2005 | INR | 42.5 | 42.5 | 41.26 | 41.97 | 41.97 | -0.56 (-1.32%) | 33,100 |
7 Dec 2005 | INR | 42.75 | 43.16 | 42.1 | 42.53 | 42.53 | -0.16 (-0.37%) | 18,600 |
6 Dec 2005 | INR | 43.95 | 43.95 | 42 | 42.69 | 42.69 | -0.3 (-0.70%) | 38,800 |
5 Dec 2005 | INR | 43.9 | 43.9 | 41.7 | 42.99 | 42.99 | -0.39 (-0.90%) | 53,500 |
2 Dec 2005 | INR | 45.5 | 45.5 | 43.21 | 43.38 | 43.38 | -1.11 (-2.49%) | 61,200 |
1 Dec 2005 | INR | 43.98 | 45 | 42.71 | 44.49 | 44.49 | +0.42 (+0.95%) | 346,200 |
30 Nov 2005 | INR | 44.5 | 44.5 | 43.4 | 44.07 | 44.07 | +0.33 (+0.75%) | 85,500 |
29 Nov 2005 | INR | 44 | 44.5 | 42.51 | 43.74 | 43.74 | -0.5 (-1.13%) | 19,600 |
28 Nov 2005 | INR | 44 | 45.5 | 43.51 | 44.24 | 44.24 | +0.96 (+2.22%) | 41,100 |
25 Nov 2005 | INR | 43.7 | 44.43 | 43 | 43.28 | 43.28 | -0.82 (-1.86%) | 34,700 |
24 Nov 2005 | INR | 44.21 | 46 | 44 | 44.1 | 44.1 | -0.41 (-0.92%) | 87,800 |
23 Nov 2005 | INR | 44 | 44.85 | 44 | 44.51 | 44.51 | +0.21 (+0.47%) | 8,800 |
22 Nov 2005 | INR | 44.67 | 44.67 | 44 | 44.3 | 44.3 | +0.11 (+0.25%) | 8,800 |
21 Nov 2005 | INR | 45 | 45 | 43 | 44.19 | 44.19 | -0.72 (-1.60%) | 12,300 |
18 Nov 2005 | INR | 45 | 45 | 44.11 | 44.91 | 44.91 | -0.69 (-1.51%) | 17,800 |