Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 37 | 38.45 | 36 | 37 | 37 | -0.65 (-1.73%) | 121,087 |
22 Feb 2006 | INR | 39.9 | 40.25 | 37.55 | 37.65 | 37.65 | -1.85 (-4.68%) | 87,801 |
21 Feb 2006 | INR | 37.85 | 40.95 | 37.85 | 39.5 | 39.5 | -0.3 (-0.75%) | 205,194 |
20 Feb 2006 | INR | 39.8 | 40.5 | 39.8 | 39.8 | 39.8 | -2.05 (-4.90%) | 23,381 |
17 Feb 2006 | INR | 44.2 | 44.35 | 41.85 | 41.85 | 41.85 | -2.15 (-4.89%) | 221,252 |
16 Feb 2006 | INR | 44.45 | 46.8 | 43.7 | 44 | 44 | -1.35 (-2.98%) | 554,840 |
15 Feb 2006 | INR | 47.45 | 47.85 | 45.05 | 45.35 | 45.35 | -1.8 (-3.82%) | 584,226 |
14 Feb 2006 | INR | 47.1 | 49.45 | 46.8 | 47.15 | 47.15 | +0.1 (+0.21%) | 1,293,530 |
13 Feb 2006 | INR | 47.65 | 48.35 | 46.75 | 47.05 | 47.05 | -0.4 (-0.84%) | 696,887 |
10 Feb 2006 | INR | 47.8 | 48.9 | 47.05 | 47.45 | 47.45 | -0.45 (-0.94%) | 1,353,152 |
9 Feb 2006 | INR | 0 | 0 | 0 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 50.4 | 50.4 | 47.1 | 47.9 | 47.9 | -2.1 (-4.20%) | 1,771,494 |
7 Feb 2006 | INR | 47.95 | 50.5 | 46.7 | 50 | 50 | +2.4 (+5.04%) | 2,970,320 |
6 Feb 2006 | INR | 50.25 | 50.25 | 47.2 | 47.6 | 47.6 | -1.4 (-2.86%) | 1,974,203 |
3 Feb 2006 | INR | 46.55 | 49.75 | 46.5 | 49 | 49 | +2.9 (+6.29%) | 4,578,066 |
2 Feb 2006 | INR | 44.75 | 47.5 | 43.1 | 46.1 | 46.1 | +1.8 (+4.06%) | 2,183,740 |
1 Feb 2006 | INR | 45 | 46.65 | 43.8 | 44.3 | 44.3 | +0.2 (+0.45%) | 2,244,195 |
31 Jan 2006 | INR | 44.2 | 46 | 43 | 44.1 | 44.1 | +0.3 (+0.68%) | 1,061,728 |
30 Jan 2006 | INR | 47 | 47.7 | 43.25 | 43.8 | 43.8 | -2.55 (-5.50%) | 1,201,398 |
27 Jan 2006 | INR | 44.5 | 48.65 | 41.7 | 46.35 | 46.35 | +1.6 (+3.58%) | 3,731,331 |
26 Jan 2006 | INR | 0 | 0 | 0 | 44.75 | 44.75 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 50.45 | 50.65 | 44.75 | 44.75 | 44.75 | -4.95 (-9.96%) | 1,871,573 |
24 Jan 2006 | INR | 52.3 | 53.8 | 48.55 | 49.7 | 49.7 | -1.6 (-3.12%) | 3,338,787 |
23 Jan 2006 | INR | 48.6 | 53.1 | 47.1 | 51.3 | 51.3 | +2.35 (+4.80%) | 4,452,041 |
20 Jan 2006 | INR | 45.7 | 52.4 | 45.25 | 48.95 | 48.95 | +4.5 (+10.12%) | 10,046,797 |
19 Jan 2006 | INR | 37.6 | 44.6 | 37.6 | 44.45 | 44.45 | +7.25 (+19.49%) | 8,886,715 |
18 Jan 2006 | INR | 38.7 | 38.8 | 36.45 | 37.2 | 37.2 | -1.1 (-2.87%) | 1,586,521 |
17 Jan 2006 | INR | 37 | 40.9 | 37 | 38.3 | 38.3 | +0.95 (+2.54%) | 4,291,424 |
16 Jan 2006 | INR | 32.9 | 38.5 | 32.85 | 37.35 | 37.35 | +4.85 (+14.92%) | 3,198,233 |
13 Jan 2006 | INR | 32.4 | 33.3 | 32 | 32.5 | 32.5 | +0.8 (+2.52%) | 1,051,665 |