Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2006 | INR | 19.3 | 19.3 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 10,456 |
13 Mar 2006 | INR | 20.7 | 20.8 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 12,550 |
10 Mar 2006 | INR | 19.2 | 19.3 | 18.75 | 19 | 19 | -0.1 (-0.52%) | 23,708 |
9 Mar 2006 | INR | 19.6 | 19.65 | 18.55 | 19.1 | 19.1 | 0.0 (0.0%) | 14,005 |
8 Mar 2006 | INR | 18.45 | 19.6 | 18.3 | 19.1 | 19.1 | +0.4 (+2.14%) | 23,579 |
7 Mar 2006 | INR | 18.5 | 18.8 | 18.25 | 18.7 | 18.7 | +0.1 (+0.54%) | 18,405 |
6 Mar 2006 | INR | 18.5 | 18.9 | 18.4 | 18.6 | 18.6 | 0.0 (0.0%) | 15,695 |
3 Mar 2006 | INR | 18.6 | 18.7 | 18.2 | 18.6 | 18.6 | 0.0 (0.0%) | 13,232 |
2 Mar 2006 | INR | 19.45 | 19.45 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 7,750 |
1 Mar 2006 | INR | 19.5 | 19.55 | 19 | 19 | 19 | -0.45 (-2.31%) | 9,701 |
28 Feb 2006 | INR | 19.5 | 20 | 19.05 | 19.45 | 19.45 | -0.05 (-0.26%) | 18,067 |
27 Feb 2006 | INR | 18.85 | 20 | 18.8 | 19.5 | 19.5 | +0.9 (+4.84%) | 11,975 |
24 Feb 2006 | INR | 18.9 | 19.15 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 8,840 |
23 Feb 2006 | INR | 19.25 | 19.25 | 18.55 | 18.9 | 18.9 | -0.1 (-0.53%) | 12,575 |
22 Feb 2006 | INR | 19.1 | 19.55 | 18.65 | 19 | 19 | -0.1 (-0.52%) | 19,211 |
21 Feb 2006 | INR | 19.3 | 19.8 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 11,308 |
20 Feb 2006 | INR | 19.25 | 19.85 | 19.25 | 19.4 | 19.4 | -0.7 (-3.48%) | 11,845 |
17 Feb 2006 | INR | 20.45 | 20.8 | 20 | 20.1 | 20.1 | -0.65 (-3.13%) | 8,859 |
16 Feb 2006 | INR | 20.3 | 20.85 | 20.3 | 20.75 | 20.75 | +0.05 (+0.24%) | 8,076 |
15 Feb 2006 | INR | 20.5 | 20.8 | 20.25 | 20.7 | 20.7 | +0.55 (+2.73%) | 11,100 |
14 Feb 2006 | INR | 20.6 | 21.2 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 20,925 |
13 Feb 2006 | INR | 19.95 | 20.5 | 19.95 | 20.3 | 20.3 | +0.05 (+0.25%) | 13,906 |
10 Feb 2006 | INR | 19.25 | 20.3 | 18.9 | 20.25 | 20.25 | +1.4 (+7.43%) | 25,844 |
9 Feb 2006 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
8 Feb 2006 | INR | 18.65 | 19.75 | 18.6 | 18.85 | 18.85 | -0.55 (-2.84%) | 15,649 |
7 Feb 2006 | INR | 19.4 | 19.9 | 19.35 | 19.4 | 19.4 | -0.05 (-0.26%) | 5,680 |
6 Feb 2006 | INR | 19.5 | 19.85 | 19.05 | 19.45 | 19.45 | -0.05 (-0.26%) | 8,227 |
3 Feb 2006 | INR | 18 | 19.9 | 18 | 19.5 | 19.5 | -0.15 (-0.76%) | 7,737 |
2 Feb 2006 | INR | 20.1 | 20.35 | 19.5 | 19.65 | 19.65 | -0.35 (-1.75%) | 11,583 |
1 Feb 2006 | INR | 20 | 21 | 20 | 20 | 20 | -0.05 (-0.25%) | 24,275 |