Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 8.01 | 8.44 | 7.9 | 8.22 | 8.22 | -0.03 (-0.36%) | 27,202 |
22 Feb 2006 | INR | 8.28 | 8.5 | 8 | 8.25 | 8.25 | -0.03 (-0.36%) | 17,500 |
21 Feb 2006 | INR | 8.47 | 8.5 | 7.75 | 8.28 | 8.28 | +0.22 (+2.73%) | 51,428 |
20 Feb 2006 | INR | 8.7 | 8.7 | 7.88 | 8.06 | 8.06 | -0.19 (-2.30%) | 31,454 |
17 Feb 2006 | INR | 8.32 | 8.64 | 8.25 | 8.25 | 8.25 | -0.55 (-6.25%) | 24,300 |
16 Feb 2006 | INR | 8.45 | 8.8 | 8.25 | 8.8 | 8.8 | +0.4 (+4.76%) | 22,530 |
15 Feb 2006 | INR | 8.5 | 8.76 | 8.02 | 8.4 | 8.4 | +0.02 (+0.24%) | 23,977 |
14 Feb 2006 | INR | 8.62 | 8.62 | 8.25 | 8.38 | 8.38 | +0.13 (+1.58%) | 30,530 |
13 Feb 2006 | INR | 8.05 | 8.79 | 8.01 | 8.25 | 8.25 | -0.15 (-1.79%) | 51,171 |
10 Feb 2006 | INR | 8.42 | 8.42 | 8 | 8.4 | 8.4 | +0.4 (+5%) | 45,523 |
9 Feb 2006 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 8.33 | 8.5 | 7.92 | 8 | 8 | -0.33 (-3.96%) | 81,763 |
7 Feb 2006 | INR | 8.75 | 8.75 | 8.33 | 8.33 | 8.33 | -0.42 (-4.80%) | 86,850 |
6 Feb 2006 | INR | 8.84 | 9.15 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 134,150 |
3 Feb 2006 | INR | 9.21 | 9.7 | 9.21 | 9.21 | 9.21 | -0.45 (-4.66%) | 41,159 |
2 Feb 2006 | INR | 10 | 10.62 | 9.65 | 9.66 | 9.66 | -0.49 (-4.83%) | 30,019 |
1 Feb 2006 | INR | 10.15 | 10.5 | 10.15 | 10.15 | 10.15 | -0.53 (-4.96%) | 36,985 |
31 Jan 2006 | INR | 11.05 | 11.05 | 10.68 | 10.68 | 10.68 | -0.62 (-5.49%) | 312,974 |
30 Jan 2006 | INR | 11.1 | 11.5 | 11 | 11.3 | 11.3 | -0.26 (-2.25%) | 67,780 |
27 Jan 2006 | INR | 11.92 | 12 | 11.56 | 11.56 | 11.56 | -0.34 (-2.86%) | 54,883 |
26 Jan 2006 | INR | 0 | 0 | 0 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 11.85 | 12.28 | 11.85 | 11.9 | 11.9 | -0.1 (-0.83%) | 15,708 |
24 Jan 2006 | INR | 12.25 | 12.4 | 12 | 12 | 12 | 0.0 (0.0%) | 19,800 |
23 Jan 2006 | INR | 12.15 | 12.5 | 11.85 | 12 | 12 | -0.4 (-3.23%) | 59,450 |
20 Jan 2006 | INR | 12.47 | 12.5 | 12.24 | 12.4 | 12.4 | -0.2 (-1.59%) | 36,425 |
19 Jan 2006 | INR | 12.9 | 13 | 12.45 | 12.6 | 12.6 | -0.05 (-0.40%) | 14,375 |
18 Jan 2006 | INR | 12.8 | 13.05 | 12.56 | 12.65 | 12.65 | -0.25 (-1.94%) | 11,000 |
17 Jan 2006 | INR | 13.5 | 13.53 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 28,245 |
16 Jan 2006 | INR | 13.5 | 13.5 | 13 | 13 | 13 | -0.2 (-1.52%) | 7,770 |
13 Jan 2006 | INR | 13.2 | 13.2 | 13.05 | 13.2 | 13.2 | -0.09 (-0.68%) | 17,243 |