Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2006 | INR | 7 | 7.14 | 6.85 | 7.14 | 7.14 | +0.17 (+2.44%) | 10,800 |
27 Jan 2006 | INR | 7.3 | 7.3 | 6.95 | 6.97 | 6.97 | -0.33 (-4.52%) | 8,200 |
26 Jan 2006 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 7.48 | 7.65 | 7.3 | 7.3 | 7.3 | -0.4 (-5.19%) | 7,750 |
24 Jan 2006 | INR | 7.75 | 7.75 | 7.31 | 7.7 | 7.7 | +0.28 (+3.77%) | 6,150 |
23 Jan 2006 | INR | 7.05 | 7.69 | 7.02 | 7.42 | 7.42 | +0.09 (+1.23%) | 10,800 |
20 Jan 2006 | INR | 7.26 | 7.5 | 7.05 | 7.33 | 7.33 | -0.09 (-1.21%) | 11,130 |
19 Jan 2006 | INR | 7.28 | 7.53 | 7.1 | 7.42 | 7.42 | +0.14 (+1.92%) | 5,000 |
18 Jan 2006 | INR | 7.3 | 7.49 | 7.26 | 7.28 | 7.28 | -0.29 (-3.83%) | 1,450 |
17 Jan 2006 | INR | 8 | 8 | 7.54 | 7.57 | 7.57 | -0.27 (-3.44%) | 6,218 |
16 Jan 2006 | INR | 7.9 | 7.92 | 7.55 | 7.84 | 7.84 | +0.29 (+3.84%) | 9,124 |
13 Jan 2006 | INR | 7.7 | 7.71 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 1,850 |
12 Jan 2006 | INR | 8 | 8.02 | 7.8 | 7.9 | 7.9 | -0.25 (-3.07%) | 3,351 |
11 Jan 2006 | INR | 0 | 0 | 0 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 8.25 | 8.25 | 8.1 | 8.15 | 8.15 | +0.1 (+1.24%) | 3,150 |
9 Jan 2006 | INR | 8.43 | 8.43 | 8.02 | 8.05 | 8.05 | 0.0 (0.0%) | 5,230 |
6 Jan 2006 | INR | 8 | 8.3 | 7.96 | 8.05 | 8.05 | +0.04 (+0.50%) | 5,124 |
5 Jan 2006 | INR | 8.77 | 8.77 | 7.96 | 8.01 | 8.01 | -0.36 (-4.30%) | 28,975 |
4 Jan 2006 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.39 (+4.89%) | 5,163 |
3 Jan 2006 | INR | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | +0.38 (+5%) | 6,075 |
2 Jan 2006 | INR | 7.31 | 7.99 | 7.31 | 7.6 | 7.6 | +0.07 (+0.93%) | 13,784 |
30 Dec 2005 | INR | 7.3 | 7.8 | 7.3 | 7.53 | 7.53 | +0.03 (+0.40%) | 5,026 |
29 Dec 2005 | INR | 7.3 | 7.7 | 7.3 | 7.5 | 7.5 | -0.16 (-2.09%) | 2,546 |
28 Dec 2005 | INR | 7.65 | 8.25 | 7.64 | 7.66 | 7.66 | -0.34 (-4.25%) | 6,805 |
27 Dec 2005 | INR | 7.75 | 8.1 | 7.72 | 8 | 8 | +0.05 (+0.63%) | 5,200 |
26 Dec 2005 | INR | 8.5 | 8.5 | 7.89 | 7.95 | 7.95 | -0.35 (-4.22%) | 6,430 |
23 Dec 2005 | INR | 8.1 | 8.3 | 7.82 | 8.3 | 8.3 | +0.16 (+1.97%) | 5,370 |
22 Dec 2005 | INR | 7.86 | 8.14 | 7.86 | 8.14 | 8.14 | +0.28 (+3.56%) | 1,200 |
21 Dec 2005 | INR | 7.86 | 8.25 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 10,250 |
20 Dec 2005 | INR | 8.27 | 8.69 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 6,900 |