Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | INR | 0 | 0 | 0 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 14.9 | 15.25 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 12,100 |
9 Jan 2006 | INR | 15.05 | 15.65 | 14.8 | 15 | 15 | -0.15 (-0.99%) | 42,293 |
6 Jan 2006 | INR | 15.15 | 16 | 15.15 | 15.15 | 15.15 | -0.6 (-3.81%) | 30,572 |
5 Jan 2006 | INR | 17.2 | 17.2 | 15.75 | 15.75 | 15.75 | -0.6 (-3.67%) | 25,197 |
4 Jan 2006 | INR | 17.4 | 17.4 | 16.1 | 16.35 | 16.35 | -0.25 (-1.51%) | 36,359 |
3 Jan 2006 | INR | 16.6 | 16.6 | 16.2 | 16.6 | 16.6 | +0.75 (+4.73%) | 43,656 |
2 Jan 2006 | INR | 14.35 | 15.85 | 14.35 | 15.85 | 15.85 | +0.75 (+4.97%) | 72,286 |
30 Dec 2005 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.79 (-4.97%) | 17,145 |
29 Dec 2005 | INR | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.83 (-4.96%) | 12,476 |
28 Dec 2005 | INR | 18 | 18 | 16.72 | 16.72 | 16.72 | -0.83 (-4.73%) | 16,141 |
27 Dec 2005 | INR | 17.5 | 18.75 | 17.47 | 17.55 | 17.55 | -0.83 (-4.52%) | 50,177 |
26 Dec 2005 | INR | 20.3 | 20.3 | 18.38 | 18.38 | 18.38 | -0.96 (-4.96%) | 86,336 |
23 Dec 2005 | INR | 19.32 | 19.34 | 19.3 | 19.34 | 19.34 | +0.92 (+4.99%) | 97,791 |
22 Dec 2005 | INR | 18.42 | 18.42 | 18.4 | 18.42 | 18.42 | +0.87 (+4.96%) | 24,177 |
21 Dec 2005 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | +0.83 (+4.96%) | 18,953 |
20 Dec 2005 | INR | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | +0.79 (+4.96%) | 13,194 |
19 Dec 2005 | INR | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | +0.75 (+4.94%) | 8,270 |
16 Dec 2005 | INR | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +0.72 (+4.98%) | 12,777 |
15 Dec 2005 | INR | 13.65 | 14.46 | 13.56 | 14.46 | 14.46 | +0.46 (+3.29%) | 18,275 |
14 Dec 2005 | INR | 14.35 | 14.35 | 13.75 | 14 | 14 | +0.25 (+1.82%) | 17,800 |
13 Dec 2005 | INR | 14 | 14.55 | 13.63 | 13.75 | 13.75 | -0.39 (-2.76%) | 18,480 |
12 Dec 2005 | INR | 14.2 | 14.2 | 13.75 | 14.14 | 14.14 | +0.49 (+3.59%) | 20,853 |
9 Dec 2005 | INR | 13.87 | 14 | 13.65 | 13.65 | 13.65 | -0.12 (-0.87%) | 33,250 |
8 Dec 2005 | INR | 14 | 14.34 | 13.51 | 13.77 | 13.77 | -0.13 (-0.94%) | 8,285 |
7 Dec 2005 | INR | 13 | 13.95 | 13 | 13.9 | 13.9 | +0.25 (+1.83%) | 20,000 |
6 Dec 2005 | INR | 13.85 | 14.2 | 13.55 | 13.65 | 13.65 | -0.3 (-2.15%) | 4,450 |
5 Dec 2005 | INR | 14.46 | 14.46 | 13.7 | 13.95 | 13.95 | +0.1 (+0.72%) | 10,460 |
2 Dec 2005 | INR | 13.96 | 14.9 | 13.85 | 13.85 | 13.85 | -0.9 (-6.10%) | 15,150 |
1 Dec 2005 | INR | 14.7 | 14.75 | 14.2 | 14.75 | 14.75 | +0.74 (+5.28%) | 11,775 |