Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2006 | INR | 5 | 5.26 | 5 | 5.26 | 5.26 | +0.25 (+4.99%) | 91,307 |
9 Feb 2006 | INR | 0 | 0 | 0 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 5.3 | 5.42 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 36,677 |
7 Feb 2006 | INR | 5.28 | 5.54 | 5.27 | 5.27 | 5.27 | -0.26 (-4.70%) | 35,601 |
6 Feb 2006 | INR | 5.51 | 5.8 | 5.51 | 5.53 | 5.53 | +0.03 (+0.55%) | 24,750 |
3 Feb 2006 | INR | 6.03 | 6.03 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 23,901 |
2 Feb 2006 | INR | 5.8 | 6 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 15,100 |
1 Feb 2006 | INR | 6.1 | 6.24 | 5.83 | 6.05 | 6.05 | -0.02 (-0.33%) | 26,350 |
31 Jan 2006 | INR | 6.1 | 6.39 | 6.06 | 6.07 | 6.07 | -0.3 (-4.71%) | 32,050 |
30 Jan 2006 | INR | 6.25 | 6.61 | 6.22 | 6.37 | 6.37 | -0.23 (-3.48%) | 11,900 |
27 Jan 2006 | INR | 6.33 | 6.81 | 6.32 | 6.6 | 6.6 | +0.1 (+1.54%) | 21,597 |
26 Jan 2006 | INR | 0 | 0 | 0 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 6.81 | 6.82 | 6.5 | 6.5 | 6.5 | -0.34 (-4.97%) | 41,860 |
24 Jan 2006 | INR | 6.75 | 6.95 | 6.55 | 6.84 | 6.84 | +0.08 (+1.18%) | 29,647 |
23 Jan 2006 | INR | 6.7 | 6.98 | 6.6 | 6.76 | 6.76 | -0.04 (-0.59%) | 44,844 |
20 Jan 2006 | INR | 6.8 | 7.2 | 6.76 | 6.8 | 6.8 | -0.35 (-4.90%) | 38,500 |
19 Jan 2006 | INR | 6.79 | 7.15 | 6.79 | 7.15 | 7.15 | +0.01 (+0.14%) | 68,300 |
18 Jan 2006 | INR | 7.88 | 7.88 | 7.14 | 7.14 | 7.14 | -0.37 (-4.93%) | 16,126 |
17 Jan 2006 | INR | 7.54 | 7.54 | 7.42 | 7.51 | 7.51 | -0.3 (-3.84%) | 10,800 |
16 Jan 2006 | INR | 7.7 | 7.97 | 7.62 | 7.81 | 7.81 | -0.13 (-1.64%) | 17,400 |
13 Jan 2006 | INR | 8.2 | 8.5 | 7.94 | 7.94 | 7.94 | -0.46 (-5.48%) | 32,037 |
12 Jan 2006 | INR | 8.24 | 8.6 | 8.23 | 8.4 | 8.4 | -0.35 (-4%) | 21,461 |
11 Jan 2006 | INR | 0 | 0 | 0 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 8.67 | 8.75 | 8.4 | 8.75 | 8.75 | +0.41 (+4.92%) | 83,700 |
9 Jan 2006 | INR | 8.33 | 8.34 | 8.05 | 8.34 | 8.34 | +0.39 (+4.91%) | 59,600 |
6 Jan 2006 | INR | 7.94 | 7.95 | 7.8 | 7.95 | 7.95 | +0.37 (+4.88%) | 55,114 |
5 Jan 2006 | INR | 7.57 | 7.58 | 7.25 | 7.58 | 7.58 | +0.36 (+4.99%) | 38,500 |
4 Jan 2006 | INR | 7 | 7.22 | 7 | 7.22 | 7.22 | +0.35 (+5.09%) | 23,940 |
3 Jan 2006 | INR | 6.93 | 6.94 | 6.81 | 6.87 | 6.87 | +0.13 (+1.93%) | 30,231 |
2 Jan 2006 | INR | 6.55 | 6.8 | 6.5 | 6.74 | 6.74 | +0.09 (+1.35%) | 19,400 |