Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2006 | INR | 2.52 | 2.78 | 2.52 | 2.75 | 2.75 | +0.1 (+3.77%) | 76,250 |
6 Mar 2006 | INR | 2.65 | 2.84 | 2.65 | 2.65 | 2.65 | -0.12 (-4.33%) | 37,190 |
3 Mar 2006 | INR | 2.77 | 2.98 | 2.77 | 2.77 | 2.77 | -0.42 (-13.17%) | 22,360 |
2 Mar 2006 | INR | 2.9 | 3.19 | 2.9 | 3.19 | 3.19 | +0.14 (+4.59%) | 54,740 |
1 Mar 2006 | INR | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 16,000 |
28 Feb 2006 | INR | 3.2 | 3.2 | 2.99 | 3.2 | 3.2 | -0.09 (-2.74%) | 120 |
27 Feb 2006 | INR | 3.3 | 3.3 | 3.02 | 3.29 | 3.29 | +0.14 (+4.44%) | 33,500 |
24 Feb 2006 | INR | 3.12 | 3.17 | 2.9 | 3.15 | 3.15 | +0.13 (+4.30%) | 100,750 |
23 Feb 2006 | INR | 3.12 | 3.2 | 3.02 | 3.02 | 3.02 | -0.23 (-7.08%) | 45,600 |
22 Feb 2006 | INR | 3.25 | 3.32 | 3.12 | 3.25 | 3.25 | -0.05 (-1.52%) | 70,250 |
21 Feb 2006 | INR | 3.14 | 3.31 | 3.14 | 3.3 | 3.3 | +0.01 (+0.30%) | 34,050 |
20 Feb 2006 | INR | 3.3 | 3.3 | 3.14 | 3.29 | 3.29 | -0.01 (-0.30%) | 36,000 |
17 Feb 2006 | INR | 3.22 | 3.48 | 3.21 | 3.3 | 3.3 | -0.05 (-1.49%) | 15,750 |
16 Feb 2006 | INR | 3.12 | 3.36 | 3.12 | 3.35 | 3.35 | +0.15 (+4.69%) | 50,500 |
15 Feb 2006 | INR | 3.3 | 3.46 | 3.2 | 3.2 | 3.2 | -0.11 (-3.32%) | 58,600 |
14 Feb 2006 | INR | 3.4 | 3.4 | 3.31 | 3.31 | 3.31 | -0.1 (-2.93%) | 37,000 |
13 Feb 2006 | INR | 3.25 | 3.59 | 3.25 | 3.41 | 3.41 | +0.01 (+0.29%) | 59,000 |
10 Feb 2006 | INR | 3.4 | 3.55 | 3.37 | 3.4 | 3.4 | -0.08 (-2.30%) | 32,000 |
9 Feb 2006 | INR | 0 | 0 | 0 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 3.48 | 3.75 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 18,250 |
7 Feb 2006 | INR | 3.36 | 3.66 | 3.33 | 3.66 | 3.66 | +0.16 (+4.57%) | 29,250 |
6 Feb 2006 | INR | 3.5 | 3.5 | 3.41 | 3.5 | 3.5 | 0.0 (0.0%) | 13,450 |
3 Feb 2006 | INR | 3.35 | 3.65 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 23,500 |
2 Feb 2006 | INR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 12,000 |
1 Feb 2006 | INR | 3.56 | 3.72 | 3.56 | 3.6 | 3.6 | -0.11 (-2.96%) | 34,520 |
31 Jan 2006 | INR | 3.9 | 3.98 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 37,500 |
30 Jan 2006 | INR | 3.61 | 3.9 | 3.61 | 3.9 | 3.9 | +0.13 (+3.45%) | 28,000 |
27 Jan 2006 | INR | 3.73 | 4 | 3.73 | 3.77 | 3.77 | -0.14 (-3.58%) | 99,040 |
26 Jan 2006 | INR | 0 | 0 | 0 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 4.3 | 4.3 | 3.91 | 3.91 | 3.91 | -0.27 (-6.46%) | 61,810 |