Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2006 | INR | 8 | 8 | 7.19 | 7.3 | 7.3 | -0.68 (-8.52%) | 21,969 |
10 Mar 2006 | INR | 9.5 | 9.5 | 7.98 | 7.98 | 7.98 | -0.77 (-8.80%) | 23,831 |
9 Mar 2006 | INR | 9.25 | 9.29 | 8.55 | 8.75 | 8.75 | +0.3 (+3.55%) | 60,964 |
8 Mar 2006 | INR | 8 | 8.45 | 8 | 8.45 | 8.45 | +0.76 (+9.88%) | 21,811 |
7 Mar 2006 | INR | 7.35 | 7.69 | 7.35 | 7.69 | 7.69 | +0.69 (+9.86%) | 12,236 |
6 Mar 2006 | INR | 6.45 | 7 | 6.45 | 7 | 7 | +0.68 (+10.76%) | 10,083 |
3 Mar 2006 | INR | 6.69 | 6.7 | 6.16 | 6.32 | 6.32 | +0.2 (+3.27%) | 18,750 |
2 Mar 2006 | INR | 6.1 | 6.12 | 6 | 6.12 | 6.12 | +0.55 (+9.87%) | 16,400 |
1 Mar 2006 | INR | 5.5 | 5.57 | 5.5 | 5.57 | 5.57 | +0.5 (+9.86%) | 2,400 |
28 Feb 2006 | INR | 4.95 | 5.07 | 4.9 | 5.07 | 5.07 | +0.4 (+8.57%) | 9,102 |
27 Feb 2006 | INR | 4.4 | 4.67 | 4.3 | 4.67 | 4.67 | +0.32 (+7.36%) | 5,800 |
24 Feb 2006 | INR | 4.58 | 4.59 | 4.1 | 4.35 | 4.35 | -0.15 (-3.33%) | 7,150 |
23 Feb 2006 | INR | 4.5 | 4.95 | 4.3 | 4.5 | 4.5 | -0.27 (-5.66%) | 7,800 |
22 Feb 2006 | INR | 5 | 5 | 4.65 | 4.77 | 4.77 | -0.39 (-7.56%) | 11,748 |
21 Feb 2006 | INR | 5.22 | 5.44 | 5.02 | 5.16 | 5.16 | -0.4 (-7.19%) | 12,445 |
20 Feb 2006 | INR | 5.97 | 5.97 | 5.56 | 5.56 | 5.56 | -0.62 (-10.03%) | 7,427 |
17 Feb 2006 | INR | 6 | 6.2 | 5.75 | 6.18 | 6.18 | +0.04 (+0.65%) | 3,800 |
16 Feb 2006 | INR | 5.99 | 6.14 | 5.61 | 6.14 | 6.14 | +0.09 (+1.49%) | 1,033 |
15 Feb 2006 | INR | 6.22 | 6.23 | 5.82 | 6.05 | 6.05 | -0.19 (-3.04%) | 7,150 |
14 Feb 2006 | INR | 5.95 | 6.24 | 5.93 | 6.24 | 6.24 | +0.26 (+4.35%) | 4,284 |
13 Feb 2006 | INR | 6 | 6 | 5.92 | 5.98 | 5.98 | -0.09 (-1.48%) | 2,110 |
10 Feb 2006 | INR | 6.45 | 6.45 | 5.9 | 6.07 | 6.07 | -0.13 (-2.10%) | 7,086 |
9 Feb 2006 | INR | 0 | 0 | 0 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 6.61 | 6.61 | 5.99 | 6.2 | 6.2 | -0.1 (-1.59%) | 3,352 |
7 Feb 2006 | INR | 6.25 | 6.64 | 6.18 | 6.3 | 6.3 | -0.2 (-3.08%) | 7,198 |
6 Feb 2006 | INR | 6.52 | 6.74 | 6.42 | 6.5 | 6.5 | -0.25 (-3.70%) | 9,424 |
3 Feb 2006 | INR | 6.63 | 6.75 | 6.4 | 6.75 | 6.75 | +0.09 (+1.35%) | 7,134 |
2 Feb 2006 | INR | 6.65 | 7.05 | 6.61 | 6.66 | 6.66 | -0.24 (-3.48%) | 7,310 |
1 Feb 2006 | INR | 7.1 | 7.5 | 6.9 | 6.9 | 6.9 | -0.29 (-4.03%) | 10,350 |
31 Jan 2006 | INR | 7.35 | 7.4 | 6.78 | 7.19 | 7.19 | +0.05 (+0.70%) | 5,908 |