Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2006 | INR | 129.25 | 133.75 | 127 | 131.9 | 26.38 | +3.65 (+2.85%) | 110,476 |
9 Mar 2006 | INR | 125 | 129.9 | 125 | 128.25 | 25.65 | +2.1 (+1.66%) | 28,075 |
8 Mar 2006 | INR | 135 | 138.75 | 124.3 | 126.15 | 25.23 | -8 (-5.96%) | 144,596 |
7 Mar 2006 | INR | 132.5 | 137.7 | 129 | 134.15 | 26.83 | +2.65 (+2.02%) | 179,955 |
6 Mar 2006 | INR | 127.9 | 134.9 | 127.9 | 131.5 | 26.3 | +3.95 (+3.10%) | 163,630 |
3 Mar 2006 | INR | 124.5 | 128 | 121.5 | 127.55 | 25.51 | +4.55 (+3.70%) | 51,846 |
2 Mar 2006 | INR | 121 | 123.5 | 119.3 | 123 | 24.6 | +4 (+3.36%) | 44,823 |
1 Mar 2006 | INR | 120.15 | 124.3 | 118.5 | 119 | 23.8 | -3.05 (-2.50%) | 35,767 |
28 Feb 2006 | INR | 124 | 125.85 | 120 | 122.05 | 24.41 | -1.65 (-1.33%) | 40,912 |
27 Feb 2006 | INR | 119 | 125 | 116.5 | 123.7 | 24.74 | +6.7 (+5.73%) | 83,632 |
24 Feb 2006 | INR | 119 | 119.9 | 116.5 | 117 | 23.4 | -1.2 (-1.02%) | 31,774 |
23 Feb 2006 | INR | 119 | 121.95 | 118 | 118.2 | 23.64 | -1 (-0.84%) | 24,693 |
22 Feb 2006 | INR | 122.95 | 123 | 118 | 119.2 | 23.84 | -3.2 (-2.61%) | 33,421 |
21 Feb 2006 | INR | 122.35 | 125 | 120.3 | 122.4 | 24.48 | +1.45 (+1.20%) | 57,774 |
20 Feb 2006 | INR | 122.4 | 122.4 | 118 | 120.95 | 24.19 | -1.75 (-1.43%) | 77,447 |
17 Feb 2006 | INR | 131.6 | 132.7 | 121.15 | 122.7 | 24.54 | -7.25 (-5.58%) | 143,104 |
16 Feb 2006 | INR | 129.85 | 132 | 127.5 | 129.95 | 25.99 | +1.95 (+1.52%) | 236,905 |
15 Feb 2006 | INR | 126.9 | 130.4 | 124.55 | 128 | 25.6 | +2.5 (+1.99%) | 313,041 |
14 Feb 2006 | INR | 123.45 | 127.4 | 118.5 | 125.5 | 25.1 | +2.6 (+2.12%) | 293,591 |
13 Feb 2006 | INR | 121.4 | 125 | 120 | 122.9 | 24.58 | +2.85 (+2.37%) | 141,101 |
10 Feb 2006 | INR | 119 | 124.9 | 118 | 120.05 | 24.01 | +1.3 (+1.09%) | 233,629 |
9 Feb 2006 | INR | 0 | 0 | 0 | 118.75 | 23.75 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 117.2 | 120.9 | 112.05 | 118.75 | 23.75 | +2.05 (+1.76%) | 201,204 |
7 Feb 2006 | INR | 112.6 | 122.35 | 112.6 | 116.7 | 23.34 | +5.85 (+5.28%) | 424,019 |
6 Feb 2006 | INR | 108 | 115.9 | 106.25 | 110.85 | 22.17 | +4.7 (+4.43%) | 93,950 |
3 Feb 2006 | INR | 107 | 111.5 | 105.6 | 106.15 | 21.23 | -2.25 (-2.08%) | 86,427 |
2 Feb 2006 | INR | 109.5 | 113.4 | 107.5 | 108.4 | 21.68 | -0.45 (-0.41%) | 113,243 |
1 Feb 2006 | INR | 116.3 | 116.7 | 107 | 108.85 | 21.77 | -6.25 (-5.43%) | 196,675 |
31 Jan 2006 | INR | 110.7 | 119.35 | 110 | 115.1 | 23.02 | +5.05 (+4.59%) | 674,070 |
30 Jan 2006 | INR | 108.9 | 114.8 | 104 | 110.05 | 22.01 | +2.55 (+2.37%) | 558,787 |