Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2006 | INR | 11 | 11.49 | 10.71 | 11.08 | 11.08 | +0.06 (+0.54%) | 9,901 |
14 Feb 2006 | INR | 10.75 | 11.1 | 10.63 | 11.02 | 11.02 | +0.06 (+0.55%) | 2,900 |
13 Feb 2006 | INR | 10.87 | 10.96 | 10.87 | 10.96 | 10.96 | +0.12 (+1.11%) | 6,105 |
10 Feb 2006 | INR | 10 | 10.84 | 10 | 10.84 | 10.84 | +0.51 (+4.94%) | 7,905 |
9 Feb 2006 | INR | 0 | 0 | 0 | 10.33 | 10.33 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 9.88 | 10.5 | 9.88 | 10.33 | 10.33 | -0.07 (-0.67%) | 3,225 |
7 Feb 2006 | INR | 10.01 | 10.4 | 10 | 10.4 | 10.4 | -0.3 (-2.80%) | 7,190 |
6 Feb 2006 | INR | 10.55 | 10.9 | 10.05 | 10.7 | 10.7 | +0.2 (+1.90%) | 2,120 |
3 Feb 2006 | INR | 10.97 | 10.97 | 10.5 | 10.5 | 10.5 | -0.21 (-1.96%) | 3,670 |
2 Feb 2006 | INR | 11.05 | 11.05 | 10.5 | 10.71 | 10.71 | -0.34 (-3.08%) | 4,425 |
1 Feb 2006 | INR | 10.93 | 11.49 | 10.92 | 11.05 | 11.05 | -0.44 (-3.83%) | 12,722 |
31 Jan 2006 | INR | 12.19 | 12.19 | 11.11 | 11.49 | 11.49 | -0.4 (-3.36%) | 30,790 |
30 Jan 2006 | INR | 12.43 | 12.43 | 11.3 | 11.89 | 11.89 | +0.05 (+0.42%) | 24,525 |
27 Jan 2006 | INR | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +0.56 (+4.96%) | 1,375 |
26 Jan 2006 | INR | 0 | 0 | 0 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | +0.53 (+4.93%) | 3,650 |
24 Jan 2006 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.51 (+4.98%) | 2,800 |
23 Jan 2006 | INR | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +0.48 (+4.92%) | 5,050 |
20 Jan 2006 | INR | 9.76 | 9.76 | 9.11 | 9.76 | 9.76 | +0.46 (+4.95%) | 30,390 |
19 Jan 2006 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.48 (+5.44%) | 1,250 |
18 Jan 2006 | INR | 9.2 | 9.25 | 8.55 | 8.82 | 8.82 | -0.05 (-0.56%) | 2,500 |
17 Jan 2006 | INR | 8.76 | 9 | 8.76 | 8.87 | 8.87 | -0.35 (-3.80%) | 26,800 |
16 Jan 2006 | INR | 8.91 | 9.3 | 8.91 | 9.22 | 9.22 | -0.08 (-0.86%) | 3,253 |
13 Jan 2006 | INR | 9.35 | 9.5 | 9.16 | 9.3 | 9.3 | 0.0 (0.0%) | 2,600 |
12 Jan 2006 | INR | 9.44 | 9.44 | 9.01 | 9.3 | 9.3 | -0.1 (-1.06%) | 4,300 |
11 Jan 2006 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 9.3 | 9.45 | 8.75 | 9.4 | 9.4 | +0.4 (+4.44%) | 7,475 |
9 Jan 2006 | INR | 8.9 | 9.34 | 8.76 | 9 | 9 | +0.06 (+0.67%) | 2,600 |
6 Jan 2006 | INR | 8.9 | 9 | 8.9 | 8.94 | 8.94 | -0.26 (-2.83%) | 2,500 |
5 Jan 2006 | INR | 9.1 | 9.2 | 8.62 | 9.2 | 9.2 | +0.1 (+1.10%) | 2,905 |