Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2006 | INR | 18.5 | 18.5 | 17.05 | 17.35 | 17.35 | +0.5 (+2.97%) | 6,406 |
20 Feb 2006 | INR | 18.05 | 18.05 | 16.85 | 16.85 | 16.85 | -1.5 (-8.17%) | 13,451 |
17 Feb 2006 | INR | 20.9 | 20.9 | 18.35 | 18.35 | 18.35 | -1.5 (-7.56%) | 7,120 |
16 Feb 2006 | INR | 19.75 | 20.25 | 19.05 | 19.85 | 19.85 | -0.25 (-1.24%) | 6,800 |
15 Feb 2006 | INR | 20.15 | 21 | 19.75 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,981 |
14 Feb 2006 | INR | 20.95 | 21 | 19.95 | 20.15 | 20.15 | +0.4 (+2.03%) | 12,939 |
13 Feb 2006 | INR | 20.55 | 21 | 19.7 | 19.75 | 19.75 | -0.8 (-3.89%) | 5,641 |
10 Feb 2006 | INR | 21 | 21.7 | 20 | 20.55 | 20.55 | -0.05 (-0.24%) | 6,780 |
9 Feb 2006 | INR | 0 | 0 | 0 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 20.3 | 21.7 | 20.3 | 20.6 | 20.6 | -0.75 (-3.51%) | 3,140 |
7 Feb 2006 | INR | 21.5 | 21.9 | 20.05 | 21.35 | 21.35 | +0.25 (+1.18%) | 7,646 |
6 Feb 2006 | INR | 21 | 21.9 | 20.15 | 21.1 | 21.1 | +0.2 (+0.96%) | 3,611 |
3 Feb 2006 | INR | 20.85 | 21.45 | 20.85 | 20.9 | 20.9 | -1 (-4.57%) | 5,480 |
2 Feb 2006 | INR | 21.9 | 22.5 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 6,181 |
1 Feb 2006 | INR | 23 | 23.85 | 23 | 23 | 23 | -1.2 (-4.96%) | 5,024 |
31 Jan 2006 | INR | 25.45 | 25.45 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 3,563 |
30 Jan 2006 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 6,155 |
27 Jan 2006 | INR | 27.25 | 28 | 26.75 | 26.75 | 26.75 | -0.95 (-3.43%) | 6,200 |
26 Jan 2006 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 29 | 29 | 27.6 | 27.7 | 27.7 | +0.05 (+0.18%) | 20,001 |
24 Jan 2006 | INR | 25.5 | 27.65 | 25.45 | 27.65 | 27.65 | +1.3 (+4.93%) | 26,354 |
23 Jan 2006 | INR | 25.5 | 26.45 | 25 | 26.35 | 26.35 | +1.05 (+4.15%) | 8,366 |
20 Jan 2006 | INR | 26 | 26.5 | 25.1 | 25.3 | 25.3 | -0.95 (-3.62%) | 7,810 |
19 Jan 2006 | INR | 25 | 26.5 | 25 | 26.25 | 26.25 | 0.0 (0.0%) | 3,123 |
18 Jan 2006 | INR | 26.25 | 27 | 26.25 | 26.25 | 26.25 | -1.35 (-4.89%) | 3,010 |
17 Jan 2006 | INR | 28.95 | 28.95 | 27.6 | 27.6 | 27.6 | -1.35 (-4.66%) | 8,557 |
16 Jan 2006 | INR | 28 | 28.95 | 27.9 | 28.95 | 28.95 | +1.35 (+4.89%) | 23,874 |
13 Jan 2006 | INR | 27.7 | 28.1 | 27.2 | 27.6 | 27.6 | +0.7 (+2.60%) | 13,409 |
12 Jan 2006 | INR | 26.9 | 27.8 | 26.3 | 26.9 | 26.9 | -0.05 (-0.19%) | 6,267 |
11 Jan 2006 | INR | 0 | 0 | 0 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |