Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2006 | INR | 13.05 | 13.09 | 12.9 | 13 | 32.5 | -0.02 (-0.15%) | 28,900 |
9 Feb 2006 | INR | 0 | 0 | 0 | 13.02 | 32.55 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 12.55 | 13.25 | 12.55 | 13.02 | 32.55 | +0.1 (+0.77%) | 26,325 |
7 Feb 2006 | INR | 12 | 14 | 12 | 12.92 | 32.3 | -0.1 (-0.77%) | 42,940 |
6 Feb 2006 | INR | 11.25 | 13.49 | 11.25 | 13.02 | 32.55 | +0.02 (+0.15%) | 27,565 |
3 Feb 2006 | INR | 11.11 | 13.2 | 11.11 | 13 | 32.5 | +0.16 (+1.25%) | 17,506 |
2 Feb 2006 | INR | 11.51 | 13.45 | 11.51 | 12.84 | 32.1 | -0.29 (-2.21%) | 29,253 |
1 Feb 2006 | INR | 14.34 | 14.34 | 13 | 13.13 | 32.825 | -0.82 (-5.88%) | 45,015 |
31 Jan 2006 | INR | 13.9 | 14.4 | 13.3 | 13.95 | 34.875 | +0.7 (+5.28%) | 140,646 |
30 Jan 2006 | INR | 12.9 | 13.5 | 12.7 | 13.25 | 33.125 | -0.45 (-3.28%) | 58,723 |
27 Jan 2006 | INR | 14.35 | 14.35 | 13.51 | 13.7 | 34.25 | -0.23 (-1.65%) | 74,757 |
26 Jan 2006 | INR | 0 | 0 | 0 | 13.93 | 34.825 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 14.3 | 14.4 | 13.75 | 13.93 | 34.825 | -0.16 (-1.14%) | 47,110 |
24 Jan 2006 | INR | 14.8 | 14.8 | 13.65 | 14.09 | 35.225 | +0.03 (+0.21%) | 42,480 |
23 Jan 2006 | INR | 13.95 | 14.15 | 13.8 | 14.06 | 35.15 | +0.13 (+0.93%) | 30,604 |
20 Jan 2006 | INR | 14.95 | 14.95 | 13.6 | 13.93 | 34.825 | +0.08 (+0.58%) | 62,112 |
19 Jan 2006 | INR | 13.89 | 14.25 | 13.5 | 13.85 | 34.625 | +0.83 (+6.37%) | 18,599 |
18 Jan 2006 | INR | 14.55 | 14.55 | 13.02 | 13.02 | 32.55 | -0.86 (-6.20%) | 30,760 |
17 Jan 2006 | INR | 14.5 | 14.5 | 13.8 | 13.88 | 34.7 | -0.32 (-2.25%) | 48,924 |
16 Jan 2006 | INR | 14.7 | 14.75 | 13.82 | 14.2 | 35.5 | +0.1 (+0.71%) | 31,555 |
13 Jan 2006 | INR | 14 | 14.39 | 13.9 | 14.1 | 35.25 | +0.14 (+1.00%) | 35,498 |
12 Jan 2006 | INR | 13 | 14.75 | 13 | 13.96 | 34.9 | +0.36 (+2.65%) | 55,226 |
11 Jan 2006 | INR | 0 | 0 | 0 | 13.6 | 34 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 13.5 | 13.75 | 13.3 | 13.6 | 34 | +0.3 (+2.26%) | 32,351 |
9 Jan 2006 | INR | 13.55 | 14 | 13.1 | 13.3 | 33.25 | -0.02 (-0.15%) | 54,244 |
6 Jan 2006 | INR | 12 | 13.5 | 12 | 13.32 | 33.3 | +0.32 (+2.46%) | 54,106 |
5 Jan 2006 | INR | 13.5 | 13.75 | 12.9 | 13 | 32.5 | -0.51 (-3.77%) | 69,906 |
4 Jan 2006 | INR | 14.9 | 14.9 | 13.3 | 13.51 | 33.775 | -0.92 (-6.38%) | 85,249 |
3 Jan 2006 | INR | 13 | 14.5 | 13 | 14.43 | 36.075 | +1.76 (+13.89%) | 130,349 |
2 Jan 2006 | INR | 11.6 | 13 | 11.6 | 12.67 | 31.675 | +0.46 (+3.77%) | 147,219 |