Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2006 | INR | 4,880 | 4,880 | 4,703.1 | 4,827 | 482.7 | +26.2 (+0.55%) | 134,800 |
17 Feb 2006 | INR | 4,798 | 4,899.4 | 4,780 | 4,800.8 | 480.08 | +47.2 (+0.99%) | 325,400 |
16 Feb 2006 | INR | 4,830 | 4,900 | 4,703.1 | 4,753.6 | 475.36 | -78.6 (-1.63%) | 350,900 |
15 Feb 2006 | INR | 4,640 | 4,865 | 4,630 | 4,832.2 | 483.22 | +229.3 (+4.98%) | 496,900 |
14 Feb 2006 | INR | 4,450 | 4,712 | 4,446 | 4,602.9 | 460.29 | +160.2 (+3.61%) | 702,600 |
13 Feb 2006 | INR | 4,466.2 | 4,476 | 4,420.4 | 4,442.7 | 444.27 | +12.2 (+0.28%) | 159,700 |
10 Feb 2006 | INR | 4,414.2 | 4,469.1 | 4,350 | 4,430.5 | 443.05 | +13.4 (+0.30%) | 200,300 |
8 Feb 2006 | INR | 4,420 | 4,475.9 | 4,300.2 | 4,417.1 | 441.71 | +53.2 (+1.22%) | 161,200 |
7 Feb 2006 | INR | 4,410 | 4,420 | 4,326 | 4,363.9 | 436.39 | -19.3 (-0.44%) | 76,400 |
6 Feb 2006 | INR | 4,300 | 4,424 | 4,260 | 4,383.2 | 438.32 | +101.3 (+2.37%) | 162,300 |
3 Feb 2006 | INR | 4,334 | 4,334 | 4,154.5 | 4,281.9 | 428.19 | -5 (-0.12%) | 103,400 |
2 Feb 2006 | INR | 4,332.4 | 4,371.8 | 4,250 | 4,286.9 | 428.69 | -35.3 (-0.82%) | 208,700 |
1 Feb 2006 | INR | 4,320 | 4,414 | 4,292 | 4,322.2 | 432.22 | +12.9 (+0.30%) | 93,800 |
31 Jan 2006 | INR | 4,350 | 4,419.8 | 4,300.1 | 4,309.3 | 430.93 | -40.5 (-0.93%) | 155,700 |
30 Jan 2006 | INR | 4,440 | 4,470 | 4,334 | 4,349.8 | 434.98 | -64.3 (-1.46%) | 117,700 |
27 Jan 2006 | INR | 4,320 | 4,442 | 4,292.6 | 4,414.1 | 441.41 | +121.5 (+2.83%) | 244,900 |
25 Jan 2006 | INR | 4,171.1 | 4,330 | 4,157 | 4,292.6 | 429.26 | +133.9 (+3.22%) | 321,400 |
24 Jan 2006 | INR | 4,116 | 4,171.1 | 4,080 | 4,158.7 | 415.87 | +57.1 (+1.39%) | 127,800 |
23 Jan 2006 | INR | 4,082.8 | 4,128 | 4,082.8 | 4,101.6 | 410.16 | +27.4 (+0.67%) | 75,000 |
20 Jan 2006 | INR | 4,074.2 | 4,074.2 | 4,074.2 | 4,074.2 | 407.42 | 0.0 (0.0%) | 0 |
19 Jan 2006 | INR | 4,059.8 | 4,084 | 4,036 | 4,074.2 | 407.42 | +38.5 (+0.95%) | 97,400 |
18 Jan 2006 | INR | 4,002 | 4,059.8 | 3,948 | 4,035.7 | 403.57 | -6.6 (-0.16%) | 123,700 |
17 Jan 2006 | INR | 4,042.3 | 4,042.3 | 4,042.3 | 4,042.3 | 404.23 | 0.0 (0.0%) | 0 |
16 Jan 2006 | INR | 4,050 | 4,079.8 | 4,030 | 4,042.3 | 404.23 | +15.9 (+0.39%) | 133,500 |
13 Jan 2006 | INR | 4,000 | 4,090 | 3,992 | 4,026.4 | 402.64 | +29.6 (+0.74%) | 288,900 |
12 Jan 2006 | INR | 4,040 | 4,059.9 | 3,960.5 | 3,996.8 | 399.68 | -50.8 (-1.26%) | 134,900 |
10 Jan 2006 | INR | 4,043.1 | 4,140 | 4,020 | 4,047.6 | 404.76 | -58.5 (-1.42%) | 104,000 |
9 Jan 2006 | INR | 4,098 | 4,137 | 4,086 | 4,106.1 | 410.61 | +12.8 (+0.31%) | 215,400 |
6 Jan 2006 | INR | 4,134 | 4,180 | 4,043.1 | 4,093.3 | 409.33 | -45.5 (-1.10%) | 182,300 |
5 Jan 2006 | INR | 4,119 | 4,200 | 4,112 | 4,138.8 | 413.88 | +37 (+0.90%) | 214,400 |