Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 47 | 48 | 44.3 | 45.2 | 45.2 | -0.7 (-1.53%) | 248,500 |
22 Feb 2006 | INR | 43.2 | 48.4 | 43 | 45.9 | 45.9 | +3.3 (+7.75%) | 802,578 |
21 Feb 2006 | INR | 41.7 | 43.3 | 41.45 | 42.6 | 42.6 | +1.1 (+2.65%) | 20,252 |
20 Feb 2006 | INR | 43.45 | 43.45 | 41.2 | 41.5 | 41.5 | -1 (-2.35%) | 7,914 |
17 Feb 2006 | INR | 42.3 | 43.7 | 42.2 | 42.5 | 42.5 | +0.25 (+0.59%) | 16,952 |
16 Feb 2006 | INR | 41.2 | 43.3 | 40.7 | 42.25 | 42.25 | +1.2 (+2.92%) | 11,279 |
15 Feb 2006 | INR | 42.7 | 42.7 | 41.05 | 41.05 | 41.05 | -0.85 (-2.03%) | 4,274 |
14 Feb 2006 | INR | 40.4 | 42.5 | 40.4 | 41.9 | 41.9 | +1.25 (+3.08%) | 8,900 |
13 Feb 2006 | INR | 40.1 | 42.65 | 40.1 | 40.65 | 40.65 | +0.4 (+0.99%) | 6,607 |
10 Feb 2006 | INR | 40.95 | 41.8 | 40 | 40.25 | 40.25 | -0.75 (-1.83%) | 5,507 |
9 Feb 2006 | INR | 0 | 0 | 0 | 41 | 41 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 40.8 | 41.6 | 40.3 | 41 | 41 | -0.2 (-0.49%) | 4,004 |
7 Feb 2006 | INR | 41.6 | 41.9 | 40 | 41.2 | 41.2 | -0.3 (-0.72%) | 4,591 |
6 Feb 2006 | INR | 39.5 | 42 | 39.5 | 41.5 | 41.5 | +1.5 (+3.75%) | 7,456 |
3 Feb 2006 | INR | 41.85 | 41.85 | 39.55 | 40 | 40 | -0.1 (-0.25%) | 10,871 |
2 Feb 2006 | INR | 40.75 | 42 | 40 | 40.1 | 40.1 | -1.2 (-2.91%) | 6,633 |
1 Feb 2006 | INR | 42 | 42.8 | 41.1 | 41.3 | 41.3 | -1.25 (-2.94%) | 3,680 |
31 Jan 2006 | INR | 40.5 | 42.55 | 40.5 | 42.55 | 42.55 | +0.7 (+1.67%) | 6,230 |
30 Jan 2006 | INR | 40.75 | 42.5 | 40.75 | 41.85 | 41.85 | 0.0 (0.0%) | 5,535 |
27 Jan 2006 | INR | 41.05 | 43 | 41.05 | 41.85 | 41.85 | +0.15 (+0.36%) | 6,682 |
26 Jan 2006 | INR | 0 | 0 | 0 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 43 | 43 | 41.6 | 41.7 | 41.7 | -0.6 (-1.42%) | 6,732 |
24 Jan 2006 | INR | 42.65 | 43.55 | 42.3 | 42.3 | 42.3 | -0.85 (-1.97%) | 7,120 |
23 Jan 2006 | INR | 43 | 43.5 | 43 | 43.15 | 43.15 | +0.5 (+1.17%) | 17,149 |
20 Jan 2006 | INR | 43 | 43 | 42 | 42.65 | 42.65 | 0.0 (0.0%) | 11,292 |
19 Jan 2006 | INR | 42.45 | 43.5 | 41.65 | 42.65 | 42.65 | +1.1 (+2.65%) | 10,981 |
18 Jan 2006 | INR | 42.5 | 42.5 | 41.15 | 41.55 | 41.55 | -0.25 (-0.60%) | 6,268 |
17 Jan 2006 | INR | 44 | 44 | 41 | 41.8 | 41.8 | -1.65 (-3.80%) | 12,175 |
16 Jan 2006 | INR | 43.5 | 44.35 | 43.45 | 43.45 | 43.45 | -0.2 (-0.46%) | 2,617 |
13 Jan 2006 | INR | 44.9 | 44.9 | 43.6 | 43.65 | 43.65 | -0.25 (-0.57%) | 8,471 |