Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2006 | INR | 0 | 0 | 0 | 47.7 | 47.7 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 46.05 | 48 | 45.5 | 47.7 | 47.7 | +1.1 (+2.36%) | 2,783 |
7 Feb 2006 | INR | 44.9 | 46.6 | 43.45 | 46.6 | 46.6 | +2.2 (+4.95%) | 4,629 |
6 Feb 2006 | INR | 43.9 | 46.7 | 42.75 | 44.4 | 44.4 | -0.3 (-0.67%) | 6,018 |
3 Feb 2006 | INR | 44.1 | 45.5 | 42.6 | 44.7 | 44.7 | -0.05 (-0.11%) | 3,678 |
2 Feb 2006 | INR | 46.3 | 46.85 | 44 | 44.75 | 44.75 | -1.35 (-2.93%) | 1,484 |
1 Feb 2006 | INR | 47 | 47.95 | 46.1 | 46.1 | 46.1 | -2.35 (-4.85%) | 3,545 |
31 Jan 2006 | INR | 50.75 | 50.75 | 48 | 48.45 | 48.45 | -1.9 (-3.77%) | 2,308 |
30 Jan 2006 | INR | 52.75 | 52.75 | 49.5 | 50.35 | 50.35 | -0.55 (-1.08%) | 5,081 |
27 Jan 2006 | INR | 50.05 | 52 | 50 | 50.9 | 50.9 | -0.1 (-0.20%) | 4,402 |
26 Jan 2006 | INR | 0 | 0 | 0 | 51 | 51 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 53.9 | 53.9 | 50.4 | 51 | 51 | -0.35 (-0.68%) | 3,550 |
24 Jan 2006 | INR | 51.5 | 51.5 | 50.4 | 51.35 | 51.35 | +0.1 (+0.20%) | 3,610 |
23 Jan 2006 | INR | 49 | 51.95 | 49 | 51.25 | 51.25 | -0.65 (-1.25%) | 4,727 |
20 Jan 2006 | INR | 52 | 53.3 | 50 | 51.9 | 51.9 | +0.6 (+1.17%) | 24,451 |
19 Jan 2006 | INR | 51.85 | 52 | 51.3 | 51.3 | 51.3 | +0.35 (+0.69%) | 3,930 |
18 Jan 2006 | INR | 51.4 | 51.7 | 50.95 | 50.95 | 50.95 | -2.65 (-4.94%) | 3,845 |
17 Jan 2006 | INR | 53 | 54.05 | 52.5 | 53.6 | 53.6 | +1.1 (+2.10%) | 7,045 |
16 Jan 2006 | INR | 53 | 53.9 | 51.85 | 52.5 | 52.5 | +1 (+1.94%) | 12,282 |
13 Jan 2006 | INR | 53.8 | 54 | 51 | 51.5 | 51.5 | -0.65 (-1.25%) | 4,796 |
12 Jan 2006 | INR | 49.75 | 54.1 | 49.75 | 52.15 | 52.15 | +0.95 (+1.86%) | 12,804 |
11 Jan 2006 | INR | 0 | 0 | 0 | 51.2 | 51.2 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 52 | 52.4 | 51.1 | 51.2 | 51.2 | -0.5 (-0.97%) | 4,390 |
9 Jan 2006 | INR | 51.9 | 52 | 51.5 | 51.7 | 51.7 | +2.2 (+4.44%) | 6,953 |
6 Jan 2006 | INR | 51 | 52.55 | 49.3 | 49.5 | 49.5 | -2.35 (-4.53%) | 5,685 |
5 Jan 2006 | INR | 54.75 | 54.75 | 51 | 51.85 | 51.85 | -0.75 (-1.43%) | 22,102 |
4 Jan 2006 | INR | 52.6 | 52.6 | 51.6 | 52.6 | 52.6 | +2.5 (+4.99%) | 21,824 |
3 Jan 2006 | INR | 50 | 50.1 | 49.9 | 50.1 | 50.1 | +2.1 (+4.38%) | 13,083 |
2 Jan 2006 | INR | 50.5 | 51 | 47 | 48 | 48 | 0.0 (0.0%) | 14,275 |
30 Dec 2005 | INR | 50.2 | 50.25 | 48 | 48 | 48 | -0.45 (-0.93%) | 8,750 |