Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2006 | INR | 8.65 | 9 | 8.25 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,501 |
10 Feb 2006 | INR | 8.4 | 8.75 | 8.26 | 8.75 | 8.75 | -0.04 (-0.46%) | 2,596 |
9 Feb 2006 | INR | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 7.87 | 8.79 | 7.87 | 8.79 | 8.79 | +0.42 (+5.02%) | 4,100 |
7 Feb 2006 | INR | 8.25 | 9.07 | 8.25 | 8.37 | 8.37 | +0.12 (+1.45%) | 5,269 |
6 Feb 2006 | INR | 8.01 | 8.79 | 8.01 | 8.25 | 8.25 | +0.25 (+3.13%) | 6,956 |
3 Feb 2006 | INR | 7.76 | 8.25 | 7.76 | 8 | 8 | -0.85 (-9.60%) | 4,000 |
2 Feb 2006 | INR | 8.55 | 8.85 | 8.06 | 8.85 | 8.85 | +0.48 (+5.73%) | 3,102 |
1 Feb 2006 | INR | 8.01 | 9.35 | 7.85 | 8.37 | 8.37 | -0.33 (-3.79%) | 3,405 |
31 Jan 2006 | INR | 9 | 9.45 | 8.7 | 8.7 | 8.7 | +0.15 (+1.75%) | 5,907 |
30 Jan 2006 | INR | 8.55 | 9 | 8.5 | 8.55 | 8.55 | -0.45 (-5%) | 3,800 |
27 Jan 2006 | INR | 9 | 9 | 8.66 | 9 | 9 | -0.24 (-2.60%) | 8,015 |
26 Jan 2006 | INR | 0 | 0 | 0 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 9.5 | 9.53 | 8.82 | 9.24 | 9.24 | +0.09 (+0.98%) | 4,279 |
24 Jan 2006 | INR | 9.85 | 9.85 | 8.6 | 9.15 | 9.15 | +0.15 (+1.67%) | 2,411 |
23 Jan 2006 | INR | 9.25 | 9.3 | 9 | 9 | 9 | 0.0 (0.0%) | 1,674 |
20 Jan 2006 | INR | 9.05 | 9.05 | 8.95 | 9 | 9 | 0.0 (0.0%) | 1,950 |
19 Jan 2006 | INR | 9.3 | 9.65 | 9 | 9 | 9 | -0.25 (-2.70%) | 3,419 |
18 Jan 2006 | INR | 9.15 | 9.79 | 9.15 | 9.25 | 9.25 | -0.25 (-2.63%) | 1,301 |
17 Jan 2006 | INR | 9 | 9.6 | 9 | 9.5 | 9.5 | +0.64 (+7.22%) | 9,754 |
16 Jan 2006 | INR | 9.4 | 9.45 | 8.86 | 8.86 | 8.86 | -0.24 (-2.64%) | 1,700 |
13 Jan 2006 | INR | 9.1 | 9.5 | 9.1 | 9.1 | 9.1 | +0.09 (+1.00%) | 104 |
12 Jan 2006 | INR | 9.5 | 9.7 | 9.01 | 9.01 | 9.01 | -0.1 (-1.10%) | 1,752 |
11 Jan 2006 | INR | 0 | 0 | 0 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 9.58 | 9.58 | 9.11 | 9.11 | 9.11 | -0.44 (-4.61%) | 600 |
9 Jan 2006 | INR | 9.4 | 9.9 | 9.4 | 9.55 | 9.55 | -0.45 (-4.50%) | 3,712 |
6 Jan 2006 | INR | 9.85 | 10.2 | 9.7 | 10 | 10 | +0.35 (+3.63%) | 11,344 |
5 Jan 2006 | INR | 9.25 | 10.2 | 9.08 | 9.65 | 9.65 | -0.11 (-1.13%) | 9,200 |
4 Jan 2006 | INR | 8.6 | 9.85 | 8.3 | 9.76 | 9.76 | +0.8 (+8.93%) | 11,980 |
3 Jan 2006 | INR | 8.75 | 8.96 | 8.2 | 8.96 | 8.96 | +0.85 (+10.48%) | 13,322 |