Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 80.95 | 81.15 | 75.05 | 81.15 | 81.15 | +2.8 (+3.57%) | 47,031 |
22 Feb 2006 | INR | 74.95 | 78.35 | 73.5 | 78.35 | 78.35 | +4.35 (+5.88%) | 41,921 |
21 Feb 2006 | INR | 75 | 76 | 72.2 | 74 | 74 | -1.15 (-1.53%) | 11,205 |
20 Feb 2006 | INR | 74 | 77.55 | 71 | 75.15 | 75.15 | +1.25 (+1.69%) | 25,631 |
17 Feb 2006 | INR | 72.65 | 75 | 72.65 | 73.9 | 73.9 | +0.3 (+0.41%) | 6,368 |
16 Feb 2006 | INR | 73.1 | 75.5 | 73.1 | 73.6 | 73.6 | -0.05 (-0.07%) | 16,450 |
15 Feb 2006 | INR | 75.9 | 76 | 73 | 73.65 | 73.65 | +0.55 (+0.75%) | 5,685 |
14 Feb 2006 | INR | 77 | 77.75 | 73.1 | 73.1 | 73.1 | -2.95 (-3.88%) | 14,950 |
13 Feb 2006 | INR | 70 | 76.05 | 70 | 76.05 | 76.05 | +3.6 (+4.97%) | 54,766 |
10 Feb 2006 | INR | 69.25 | 72.45 | 69.25 | 72.45 | 72.45 | +2.45 (+3.50%) | 15,096 |
9 Feb 2006 | INR | 0 | 0 | 0 | 70 | 70 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 72.7 | 74.55 | 68.15 | 70 | 70 | -0.7 (-0.99%) | 11,074 |
7 Feb 2006 | INR | 69 | 72 | 69 | 70.7 | 70.7 | +1.5 (+2.17%) | 13,745 |
6 Feb 2006 | INR | 65 | 70.1 | 65 | 69.2 | 69.2 | +1.7 (+2.52%) | 17,314 |
3 Feb 2006 | INR | 63.1 | 67.5 | 63.1 | 67.5 | 67.5 | +2 (+3.05%) | 7,239 |
2 Feb 2006 | INR | 66 | 67.5 | 64.7 | 65.5 | 65.5 | -3.5 (-5.07%) | 13,876 |
1 Feb 2006 | INR | 71.9 | 73.85 | 67.6 | 69 | 69 | -2.1 (-2.95%) | 15,658 |
31 Jan 2006 | INR | 74 | 74.75 | 70 | 71.1 | 71.1 | -3.15 (-4.24%) | 13,015 |
30 Jan 2006 | INR | 75 | 75.5 | 73 | 74.25 | 74.25 | -0.75 (-1%) | 14,312 |
27 Jan 2006 | INR | 74 | 78 | 73.5 | 75 | 75 | -0.35 (-0.46%) | 32,850 |
26 Jan 2006 | INR | 0 | 0 | 0 | 75.35 | 75.35 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 74.5 | 76.5 | 73.65 | 75.35 | 75.35 | +1.35 (+1.82%) | 31,885 |
24 Jan 2006 | INR | 75 | 76 | 72.6 | 74 | 74 | +0.4 (+0.54%) | 24,739 |
23 Jan 2006 | INR | 75 | 77.25 | 73 | 73.6 | 73.6 | -1.4 (-1.87%) | 6,496 |
20 Jan 2006 | INR | 78.65 | 78.65 | 74.25 | 75 | 75 | +0.05 (+0.07%) | 17,910 |
19 Jan 2006 | INR | 74 | 74.95 | 68 | 74.95 | 74.95 | +3.55 (+4.97%) | 10,730 |
18 Jan 2006 | INR | 74 | 74 | 70.4 | 71.4 | 71.4 | -2.6 (-3.51%) | 9,642 |
17 Jan 2006 | INR | 76.8 | 76.8 | 73.15 | 74 | 74 | -0.9 (-1.20%) | 16,954 |
16 Jan 2006 | INR | 73.5 | 77.3 | 73.5 | 74.9 | 74.9 | +1.9 (+2.60%) | 47,766 |
13 Jan 2006 | INR | 70.5 | 73.8 | 69.05 | 73 | 73 | +3.9 (+5.64%) | 28,916 |