Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2006 | INR | 9 | 9.44 | 9 | 9.2 | 9.2 | +0.19 (+2.11%) | 5,952 |
3 Feb 2006 | INR | 9.05 | 9.78 | 9 | 9.01 | 9.01 | -0.33 (-3.53%) | 3,401 |
2 Feb 2006 | INR | 9.6 | 9.75 | 9.34 | 9.34 | 9.34 | -0.61 (-6.13%) | 7,225 |
1 Feb 2006 | INR | 9.5 | 9.95 | 9.5 | 9.95 | 9.95 | +0.2 (+2.05%) | 3,950 |
31 Jan 2006 | INR | 9.5 | 9.95 | 9.45 | 9.75 | 9.75 | -0.29 (-2.89%) | 6,252 |
30 Jan 2006 | INR | 10.3 | 10.3 | 9.8 | 10.04 | 10.04 | -0.13 (-1.28%) | 5,750 |
27 Jan 2006 | INR | 10.2 | 10.7 | 10 | 10.17 | 10.17 | -0.43 (-4.06%) | 29,647 |
26 Jan 2006 | INR | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 10.2 | 10.79 | 10.2 | 10.6 | 10.6 | +0.25 (+2.42%) | 15,845 |
24 Jan 2006 | INR | 10.74 | 10.74 | 10.3 | 10.35 | 10.35 | +0.05 (+0.49%) | 3,051 |
23 Jan 2006 | INR | 9.98 | 10.68 | 9.98 | 10.3 | 10.3 | -0.2 (-1.90%) | 8,000 |
20 Jan 2006 | INR | 9.6 | 10.5 | 9.51 | 10.5 | 10.5 | +0.5 (+5%) | 8,945 |
19 Jan 2006 | INR | 10.7 | 10.7 | 10 | 10 | 10 | -0.3 (-2.91%) | 2,951 |
18 Jan 2006 | INR | 10.35 | 10.6 | 10 | 10.3 | 10.3 | -0.04 (-0.39%) | 2,466 |
17 Jan 2006 | INR | 9.87 | 10.34 | 9.87 | 10.34 | 10.34 | +0.49 (+4.97%) | 6,499 |
16 Jan 2006 | INR | 9.4 | 9.85 | 9.4 | 9.85 | 9.85 | +0.45 (+4.79%) | 9,770 |
13 Jan 2006 | INR | 9.99 | 9.99 | 9.4 | 9.4 | 9.4 | -0.21 (-2.19%) | 3,500 |
12 Jan 2006 | INR | 9.4 | 10.37 | 9.4 | 9.61 | 9.61 | -0.25 (-2.54%) | 3,700 |
11 Jan 2006 | INR | 0 | 0 | 0 | 9.86 | 9.86 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 10 | 10 | 9.75 | 9.86 | 9.86 | -0.78 (-7.33%) | 3,950 |
9 Jan 2006 | INR | 10.1 | 10.72 | 9.93 | 10.64 | 10.64 | +0.19 (+1.82%) | 7,452 |
6 Jan 2006 | INR | 10.25 | 10.45 | 10 | 10.45 | 10.45 | +0.45 (+4.50%) | 6,270 |
5 Jan 2006 | INR | 10.5 | 10.5 | 10 | 10 | 10 | -0.5 (-4.76%) | 4,030 |
4 Jan 2006 | INR | 10.74 | 10.74 | 10.5 | 10.5 | 10.5 | +0.27 (+2.64%) | 13,820 |
3 Jan 2006 | INR | 10.2 | 10.23 | 10.2 | 10.23 | 10.23 | +0.48 (+4.92%) | 1,572 |
2 Jan 2006 | INR | 9.75 | 9.75 | 9.25 | 9.75 | 9.75 | +0.46 (+4.95%) | 6,363 |
30 Dec 2005 | INR | 9.29 | 9.29 | 8.9 | 9.29 | 9.29 | +0.44 (+4.97%) | 1,900 |
29 Dec 2005 | INR | 8.01 | 8.85 | 8.01 | 8.85 | 8.85 | +0.42 (+4.98%) | 5,800 |
28 Dec 2005 | INR | 8.75 | 8.75 | 8.43 | 8.43 | 8.43 | -0.57 (-6.33%) | 3,450 |
27 Dec 2005 | INR | 9 | 9.09 | 8.62 | 9 | 9 | -0.15 (-1.64%) | 4,257 |