Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 20 | 20.3 | 19.75 | 20 | 20 | 0.0 (0.0%) | 53,762 |
22 Feb 2006 | INR | 19.9 | 20.1 | 19.55 | 20 | 20 | 0.0 (0.0%) | 47,350 |
21 Feb 2006 | INR | 20 | 20.4 | 19.6 | 20 | 20 | +0.3 (+1.52%) | 97,510 |
20 Feb 2006 | INR | 20.6 | 20.7 | 19.55 | 19.7 | 19.7 | -0.8 (-3.90%) | 78,251 |
17 Feb 2006 | INR | 21.25 | 22.35 | 20.2 | 20.5 | 20.5 | 0.0 (0.0%) | 416,683 |
16 Feb 2006 | INR | 20 | 20.75 | 19.1 | 20.5 | 20.5 | +1.3 (+6.77%) | 205,665 |
15 Feb 2006 | INR | 19.65 | 19.7 | 19.15 | 19.2 | 19.2 | -0.2 (-1.03%) | 29,424 |
14 Feb 2006 | INR | 19.7 | 19.9 | 19.25 | 19.4 | 19.4 | -0.2 (-1.02%) | 41,751 |
13 Feb 2006 | INR | 19.35 | 20.2 | 19.35 | 19.6 | 19.6 | +0.4 (+2.08%) | 85,927 |
10 Feb 2006 | INR | 19.3 | 19.65 | 19 | 19.2 | 19.2 | +0.15 (+0.79%) | 38,595 |
9 Feb 2006 | INR | 0 | 0 | 0 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 19 | 19.5 | 18.6 | 19.05 | 19.05 | 0.0 (0.0%) | 49,307 |
7 Feb 2006 | INR | 19.6 | 20.35 | 18.9 | 19.05 | 19.05 | -0.5 (-2.56%) | 111,676 |
6 Feb 2006 | INR | 20 | 20.5 | 19.4 | 19.55 | 19.55 | -0.15 (-0.76%) | 48,371 |
3 Feb 2006 | INR | 20 | 20.35 | 19.35 | 19.7 | 19.7 | +0.25 (+1.29%) | 80,218 |
2 Feb 2006 | INR | 20 | 20.9 | 19.25 | 19.45 | 19.45 | 0.0 (0.0%) | 183,295 |
1 Feb 2006 | INR | 18.45 | 20.95 | 17.9 | 19.45 | 19.45 | +0.9 (+4.85%) | 273,861 |
31 Jan 2006 | INR | 18.45 | 19.45 | 18.4 | 18.55 | 18.55 | -0.25 (-1.33%) | 63,199 |
30 Jan 2006 | INR | 19.8 | 19.9 | 18.6 | 18.8 | 18.8 | -0.65 (-3.34%) | 53,266 |
27 Jan 2006 | INR | 19.8 | 20.5 | 19.2 | 19.45 | 19.45 | -0.3 (-1.52%) | 44,472 |
26 Jan 2006 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 20.25 | 20.45 | 19.5 | 19.75 | 19.75 | -0.35 (-1.74%) | 41,452 |
24 Jan 2006 | INR | 20.5 | 20.7 | 20.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 62,341 |
23 Jan 2006 | INR | 19.45 | 20.25 | 19 | 20 | 20 | +0.05 (+0.25%) | 62,308 |
20 Jan 2006 | INR | 19.8 | 20.7 | 19.55 | 19.95 | 19.95 | +0.4 (+2.05%) | 81,953 |
19 Jan 2006 | INR | 19.2 | 19.9 | 19.2 | 19.55 | 19.55 | +0.55 (+2.89%) | 50,479 |
18 Jan 2006 | INR | 19.2 | 19.45 | 18.75 | 19 | 19 | -0.2 (-1.04%) | 54,742 |
17 Jan 2006 | INR | 20.9 | 21.4 | 19.05 | 19.2 | 19.2 | -1.5 (-7.25%) | 86,900 |
16 Jan 2006 | INR | 21.65 | 21.9 | 20.5 | 20.7 | 20.7 | -0.8 (-3.72%) | 81,676 |
13 Jan 2006 | INR | 20.4 | 21.8 | 20.4 | 21.5 | 21.5 | +1.3 (+6.44%) | 206,228 |