Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2006 | INR | 21.15 | 22.45 | 20.65 | 21.4 | 21.4 | +0.35 (+1.66%) | 154,700 |
6 Jan 2006 | INR | 20.25 | 22.25 | 20.1 | 21.05 | 21.05 | +0.8 (+3.95%) | 207,000 |
5 Jan 2006 | INR | 21.6 | 21.6 | 20.15 | 20.25 | 20.25 | -1.1 (-5.15%) | 93,400 |
4 Jan 2006 | INR | 22.1 | 22.1 | 21.15 | 21.35 | 21.35 | -0.45 (-2.06%) | 97,400 |
3 Jan 2006 | INR | 22.55 | 22.7 | 21.7 | 21.8 | 21.8 | -0.35 (-1.58%) | 105,200 |
2 Jan 2006 | INR | 21.7 | 23.4 | 21.6 | 22.15 | 22.15 | +0.55 (+2.55%) | 168,600 |
30 Dec 2005 | INR | 23.3 | 23.3 | 21.4 | 21.6 | 21.6 | -1.45 (-6.29%) | 202,300 |
29 Dec 2005 | INR | 22.45 | 25.5 | 22.45 | 23.05 | 23.05 | +1.25 (+5.73%) | 1,186,700 |
28 Dec 2005 | INR | 17.4 | 21.8 | 17.4 | 21.8 | 21.8 | +3.65 (+20.11%) | 610,300 |
27 Dec 2005 | INR | 18.5 | 18.7 | 18.05 | 18.15 | 18.15 | -0.35 (-1.89%) | 60,800 |
26 Dec 2005 | INR | 18.4 | 18.9 | 18.2 | 18.5 | 18.5 | +0.25 (+1.37%) | 141,800 |
23 Dec 2005 | INR | 19.95 | 19.95 | 17.9 | 18.25 | 18.25 | -1.3 (-6.65%) | 262,200 |
22 Dec 2005 | INR | 19.45 | 19.7 | 18.9 | 19.55 | 19.55 | +0.85 (+4.55%) | 390,600 |
21 Dec 2005 | INR | 18.25 | 19.7 | 17.25 | 18.7 | 18.7 | +1.75 (+10.32%) | 746,300 |
20 Dec 2005 | INR | 14.05 | 16.95 | 14 | 16.95 | 16.95 | +2.85 (+20.21%) | 213,400 |
19 Dec 2005 | INR | 14.25 | 14.65 | 14.1 | 14.1 | 14.1 | -0.25 (-1.74%) | 14,100 |
16 Dec 2005 | INR | 14.1 | 14.6 | 14.1 | 14.35 | 14.35 | +0.05 (+0.35%) | 43,600 |
15 Dec 2005 | INR | 14.2 | 14.5 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 30,300 |
14 Dec 2005 | INR | 14.5 | 14.75 | 14.1 | 14.3 | 14.3 | -0.35 (-2.39%) | 35,700 |
13 Dec 2005 | INR | 14.35 | 14.85 | 14.1 | 14.65 | 14.65 | +0.5 (+3.53%) | 69,800 |
12 Dec 2005 | INR | 14.3 | 14.4 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 29,800 |
9 Dec 2005 | INR | 13.85 | 14.35 | 13.85 | 14.15 | 14.15 | +0.1 (+0.71%) | 33,200 |
8 Dec 2005 | INR | 14.2 | 14.3 | 14 | 14.05 | 14.05 | +0.05 (+0.36%) | 18,000 |
7 Dec 2005 | INR | 14.05 | 14.4 | 14 | 14 | 14 | -0.35 (-2.44%) | 18,600 |
6 Dec 2005 | INR | 14.25 | 14.6 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 8,700 |
5 Dec 2005 | INR | 14.5 | 15.1 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 65,800 |
2 Dec 2005 | INR | 14.55 | 14.8 | 14.3 | 14.4 | 14.4 | -0.15 (-1.03%) | 34,600 |
1 Dec 2005 | INR | 14.75 | 14.8 | 14.25 | 14.55 | 14.55 | -0.3 (-2.02%) | 32,300 |
30 Nov 2005 | INR | 15 | 15.75 | 14.65 | 14.85 | 14.85 | -0.15 (-1%) | 48,300 |
29 Nov 2005 | INR | 15.7 | 16 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 39,400 |