Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2006 | INR | 20.8 | 22.3 | 20.25 | 22.3 | 22.3 | +2 (+9.85%) | 923,179 |
9 Feb 2006 | INR | 0 | 0 | 0 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 19.95 | 20.8 | 19.05 | 20.3 | 20.3 | +0.2 (+1.00%) | 305,499 |
7 Feb 2006 | INR | 21.4 | 21.8 | 19.85 | 20.1 | 20.1 | +0.25 (+1.26%) | 835,301 |
6 Feb 2006 | INR | 19 | 19.85 | 17.9 | 19.85 | 19.85 | +1.8 (+9.97%) | 583,843 |
3 Feb 2006 | INR | 19.9 | 19.9 | 17.8 | 18.05 | 18.05 | -0.85 (-4.50%) | 140,285 |
2 Feb 2006 | INR | 20.45 | 20.45 | 18.4 | 18.9 | 18.9 | -0.85 (-4.30%) | 156,126 |
1 Feb 2006 | INR | 20.8 | 21.35 | 19.4 | 19.75 | 19.75 | +0.15 (+0.77%) | 2,257,920 |
31 Jan 2006 | INR | 19.05 | 19.6 | 18.5 | 19.6 | 19.6 | +1.75 (+9.80%) | 338,657 |
30 Jan 2006 | INR | 16 | 17.85 | 15.25 | 17.85 | 17.85 | +1.6 (+9.85%) | 271,821 |
27 Jan 2006 | INR | 16.55 | 17.85 | 16.25 | 16.25 | 16.25 | -1.8 (-9.97%) | 116,062 |
26 Jan 2006 | INR | 0 | 0 | 0 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 20.2 | 20.2 | 18.05 | 18.05 | 18.05 | -1.95 (-9.75%) | 483,383 |
24 Jan 2006 | INR | 18.7 | 20 | 18.7 | 20 | 20 | +1.8 (+9.89%) | 967,609 |
23 Jan 2006 | INR | 20.1 | 21 | 18.05 | 18.2 | 18.2 | -1.85 (-9.23%) | 599,020 |
20 Jan 2006 | INR | 20.1 | 21.6 | 19.5 | 20.05 | 20.05 | -0.9 (-4.30%) | 424,116 |
19 Jan 2006 | INR | 24.2 | 24.2 | 20.1 | 20.95 | 20.95 | -1.05 (-4.77%) | 2,315,223 |
18 Jan 2006 | INR | 20.95 | 22 | 20.95 | 22 | 22 | +2 (+10%) | 1,172,432 |
17 Jan 2006 | INR | 19.4 | 20 | 19.4 | 20 | 20 | +1.8 (+9.89%) | 918,460 |
16 Jan 2006 | INR | 17.4 | 18.2 | 16.95 | 18.2 | 18.2 | +1.6 (+9.64%) | 526,143 |
13 Jan 2006 | INR | 17.7 | 17.75 | 16.3 | 16.6 | 16.6 | -0.65 (-3.77%) | 78,930 |
12 Jan 2006 | INR | 17.4 | 17.95 | 16 | 17.25 | 17.25 | +0.05 (+0.29%) | 172,226 |
11 Jan 2006 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 18.5 | 18.5 | 16.75 | 17.2 | 17.2 | -0.3 (-1.71%) | 111,438 |
9 Jan 2006 | INR | 17.8 | 18.85 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 266,099 |
6 Jan 2006 | INR | 18.25 | 19.5 | 17 | 17.5 | 17.5 | -1.35 (-7.16%) | 1,055,991 |
5 Jan 2006 | INR | 20.25 | 20.9 | 18.85 | 18.85 | 18.85 | -2.05 (-9.81%) | 641,058 |
4 Jan 2006 | INR | 19.4 | 20.9 | 19.4 | 20.9 | 20.9 | +1.9 (+10%) | 1,131,330 |
3 Jan 2006 | INR | 17.85 | 19 | 17.8 | 19 | 19 | +1.7 (+9.83%) | 689,479 |
2 Jan 2006 | INR | 16.6 | 17.3 | 15.75 | 17.3 | 17.3 | +1.55 (+9.84%) | 573,359 |