Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2006 | INR | 155.2 | 160.95 | 153.2 | 160 | 160 | +5.52 (+3.57%) | 196,369 |
13 Feb 2006 | INR | 146.13 | 155.2 | 145.07 | 154.48 | 154.48 | +8.68 (+5.95%) | 47,428 |
10 Feb 2006 | INR | 142.4 | 146.67 | 142.4 | 145.8 | 145.8 | +1.78 (+1.24%) | 46,050 |
8 Feb 2006 | INR | 141.97 | 147.2 | 141.97 | 144.02 | 144.02 | -0.17 (-0.12%) | 765,337 |
7 Feb 2006 | INR | 145.71 | 146.67 | 141.33 | 144.19 | 144.19 | -1.54 (-1.06%) | 10,912 |
6 Feb 2006 | INR | 141.33 | 148.27 | 140.92 | 145.73 | 145.73 | +2.39 (+1.67%) | 25,781 |
3 Feb 2006 | INR | 143.47 | 144.53 | 142.08 | 143.34 | 143.34 | -0.44 (-0.31%) | 287,615 |
2 Feb 2006 | INR | 142.19 | 145.6 | 139.85 | 143.78 | 143.78 | +2.91 (+2.07%) | 21,769 |
1 Feb 2006 | INR | 143.04 | 143.46 | 139.73 | 140.87 | 140.87 | -1.69 (-1.19%) | 8,287 |
31 Jan 2006 | INR | 143.47 | 143.47 | 140.83 | 142.56 | 142.56 | +0.55 (+0.39%) | 11,034 |
30 Jan 2006 | INR | 142.93 | 143.44 | 140.8 | 142.01 | 142.01 | +0.01 (+0.01%) | 635,062 |
27 Jan 2006 | INR | 139.73 | 142.4 | 139.73 | 142 | 142 | +0.9 (+0.64%) | 10,875 |
25 Jan 2006 | INR | 141.76 | 142.4 | 139.95 | 141.1 | 141.1 | +1.61 (+1.15%) | 22,453 |
24 Jan 2006 | INR | 139.73 | 140.75 | 136 | 139.49 | 139.49 | -0.24 (-0.17%) | 46,734 |
23 Jan 2006 | INR | 142.51 | 144 | 139.2 | 139.73 | 139.73 | -2.16 (-1.52%) | 535,865 |
20 Jan 2006 | INR | 143.88 | 143.88 | 138.37 | 141.89 | 141.89 | +4.27 (+3.10%) | 220,659 |
19 Jan 2006 | INR | 142.82 | 142.82 | 136.53 | 137.62 | 137.62 | +0.94 (+0.69%) | 109,444 |
18 Jan 2006 | INR | 138.66 | 138.67 | 136 | 136.68 | 136.68 | -1.38 (-1.00%) | 29,184 |
17 Jan 2006 | INR | 140.27 | 142.93 | 135.57 | 138.06 | 138.06 | +1.11 (+0.81%) | 463,397 |
16 Jan 2006 | INR | 141.87 | 144 | 135.48 | 136.95 | 136.95 | -3.99 (-2.83%) | 58,031 |
13 Jan 2006 | INR | 145.07 | 146.56 | 140.8 | 140.94 | 140.94 | -2 (-1.40%) | 51,141 |
12 Jan 2006 | INR | 149.33 | 149.87 | 141.87 | 142.94 | 142.94 | -6.71 (-4.48%) | 153,019 |
10 Jan 2006 | INR | 154.77 | 154.77 | 149.33 | 149.65 | 149.65 | -1.24 (-0.82%) | 218,166 |
9 Jan 2006 | INR | 152.32 | 152.53 | 149.56 | 150.89 | 150.89 | -1.37 (-0.90%) | 64,041 |
6 Jan 2006 | INR | 155.73 | 157.33 | 151.47 | 152.26 | 152.26 | -8.06 (-5.03%) | 304,594 |
5 Jan 2006 | INR | 154.56 | 162.67 | 152.12 | 160.32 | 160.32 | +8.25 (+5.43%) | 75,319 |
4 Jan 2006 | INR | 153.61 | 155.2 | 152 | 152.07 | 152.07 | -2.15 (-1.39%) | 41,128 |
3 Jan 2006 | INR | 153.44 | 155.61 | 152 | 154.22 | 154.22 | -0.2 (-0.13%) | 7,144 |
2 Jan 2006 | INR | 153.43 | 155.2 | 153.43 | 154.42 | 154.42 | -0.18 (-0.12%) | 2,550 |
30 Dec 2005 | INR | 154.35 | 155.56 | 151.1 | 154.6 | 154.6 | +0.81 (+0.53%) | 106,378 |