Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | INR | 75 | 75.8 | 74.5 | 75.55 | 15.11 | +0.15 (+0.20%) | 410,885 |
23 Feb 2006 | INR | 76.6 | 76.85 | 74.6 | 75.4 | 15.08 | -0.95 (-1.24%) | 1,297,365 |
22 Feb 2006 | INR | 74.6 | 77.4 | 73.85 | 76.35 | 15.27 | +2.2 (+2.97%) | 1,635,850 |
21 Feb 2006 | INR | 75.1 | 75.3 | 74.05 | 74.15 | 14.83 | -0.5 (-0.67%) | 483,630 |
20 Feb 2006 | INR | 76.5 | 76.5 | 74.2 | 74.65 | 14.93 | -0.95 (-1.26%) | 1,561,925 |
17 Feb 2006 | INR | 75 | 79.4 | 73.75 | 75.6 | 15.12 | +1.05 (+1.41%) | 3,185,060 |
16 Feb 2006 | INR | 73.9 | 75.4 | 73.1 | 74.55 | 14.91 | +1.05 (+1.43%) | 754,630 |
15 Feb 2006 | INR | 74.7 | 75.9 | 72.75 | 73.5 | 14.7 | -0.7 (-0.94%) | 606,200 |
14 Feb 2006 | INR | 74.9 | 75.8 | 74 | 74.2 | 14.84 | -0.6 (-0.80%) | 1,233,850 |
13 Feb 2006 | INR | 73.2 | 77.35 | 73.2 | 74.8 | 14.96 | +1.7 (+2.33%) | 1,270,375 |
10 Feb 2006 | INR | 72.6 | 73.9 | 72.6 | 73.1 | 14.62 | 0.0 (0.0%) | 1,232,590 |
8 Feb 2006 | INR | 73.5 | 73.95 | 72.5 | 73.1 | 14.62 | -0.25 (-0.34%) | 445,165 |
7 Feb 2006 | INR | 72.9 | 75.25 | 72.5 | 73.35 | 14.67 | +1.2 (+1.66%) | 926,895 |
6 Feb 2006 | INR | 72.25 | 73 | 71.4 | 72.15 | 14.43 | +0.45 (+0.63%) | 539,430 |
3 Feb 2006 | INR | 70 | 72.5 | 69.05 | 71.7 | 14.34 | +1.8 (+2.58%) | 471,965 |
2 Feb 2006 | INR | 71.25 | 71.9 | 69.7 | 69.9 | 13.98 | -1.45 (-2.03%) | 2,460,700 |
1 Feb 2006 | INR | 72 | 73 | 71 | 71.35 | 14.27 | -0.5 (-0.70%) | 595,755 |
31 Jan 2006 | INR | 72.1 | 74.45 | 71.5 | 71.85 | 14.37 | -1 (-1.37%) | 3,870,805 |
30 Jan 2006 | INR | 73.45 | 74.9 | 65.1 | 72.85 | 14.57 | -0.7 (-0.95%) | 3,663,090 |
27 Jan 2006 | INR | 74.95 | 75.3 | 72.5 | 73.55 | 14.71 | -0.65 (-0.88%) | 1,365,445 |
25 Jan 2006 | INR | 75.7 | 75.7 | 73.8 | 74.2 | 14.84 | -0.6 (-0.80%) | 842,185 |
24 Jan 2006 | INR | 75.35 | 76 | 74.55 | 74.8 | 14.96 | +0.05 (+0.07%) | 461,175 |
23 Jan 2006 | INR | 74.5 | 75.75 | 74.25 | 74.75 | 14.95 | +0.1 (+0.13%) | 396,165 |
20 Jan 2006 | INR | 75.75 | 77.95 | 74.2 | 74.65 | 14.93 | +0.05 (+0.07%) | 2,062,855 |
19 Jan 2006 | INR | 75.75 | 76.5 | 74.3 | 74.6 | 14.92 | -0.35 (-0.47%) | 591,200 |
18 Jan 2006 | INR | 73 | 77.5 | 73 | 74.95 | 14.99 | +0.65 (+0.87%) | 1,174,615 |
17 Jan 2006 | INR | 77.45 | 77.5 | 73.9 | 74.3 | 14.86 | -2.65 (-3.44%) | 1,055,145 |
16 Jan 2006 | INR | 76.55 | 77.6 | 76.25 | 76.95 | 15.39 | -0.1 (-0.13%) | 363,800 |
13 Jan 2006 | INR | 77.7 | 78.65 | 76.75 | 77.05 | 15.41 | -0.1 (-0.13%) | 731,165 |
12 Jan 2006 | INR | 77.25 | 78.65 | 76.5 | 77.15 | 15.43 | -0.6 (-0.77%) | 446,740 |