Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | INR | 14.95 | 15.4 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 40,078 |
22 Feb 2006 | INR | 15.2 | 15.35 | 14.6 | 15 | 15 | -0.1 (-0.66%) | 48,932 |
21 Feb 2006 | INR | 14.45 | 15.2 | 14.3 | 15.1 | 15.1 | +0.8 (+5.59%) | 65,421 |
20 Feb 2006 | INR | 14.5 | 14.5 | 13.65 | 14.3 | 14.3 | -0.05 (-0.35%) | 26,150 |
17 Feb 2006 | INR | 15.5 | 15.5 | 14.1 | 14.35 | 14.35 | -0.35 (-2.38%) | 44,387 |
16 Feb 2006 | INR | 14.7 | 15 | 14.5 | 14.7 | 14.7 | -0.1 (-0.68%) | 57,111 |
15 Feb 2006 | INR | 15 | 15.25 | 14.8 | 14.8 | 14.8 | -0.05 (-0.34%) | 29,071 |
14 Feb 2006 | INR | 15.4 | 15.4 | 14.7 | 14.85 | 14.85 | -0.4 (-2.62%) | 42,579 |
13 Feb 2006 | INR | 15.6 | 15.65 | 14.8 | 15.25 | 15.25 | 0.0 (0.0%) | 82,729 |
10 Feb 2006 | INR | 14.55 | 15.75 | 14.55 | 15.25 | 15.25 | -0.05 (-0.33%) | 69,185 |
8 Feb 2006 | INR | 14.35 | 15.4 | 14.35 | 15.3 | 15.3 | +0.35 (+2.34%) | 144,546 |
7 Feb 2006 | INR | 14.95 | 15.5 | 14.4 | 14.95 | 14.95 | +0.3 (+2.05%) | 223,348 |
6 Feb 2006 | INR | 13.9 | 14.75 | 13.85 | 14.65 | 14.65 | +0.65 (+4.64%) | 84,044 |
3 Feb 2006 | INR | 14 | 14.4 | 13.65 | 14 | 14 | -0.7 (-4.76%) | 144,409 |
2 Feb 2006 | INR | 14 | 14.8 | 13.4 | 14.7 | 14.7 | +0.6 (+4.26%) | 119,317 |
1 Feb 2006 | INR | 14.55 | 14.8 | 14.05 | 14.1 | 14.1 | -0.55 (-3.75%) | 62,530 |
31 Jan 2006 | INR | 15 | 15.2 | 14.6 | 14.65 | 14.65 | -0.4 (-2.66%) | 53,696 |
30 Jan 2006 | INR | 14.85 | 15.8 | 14.8 | 15.05 | 15.05 | -0.25 (-1.63%) | 53,374 |
27 Jan 2006 | INR | 15.5 | 15.9 | 14.9 | 15.3 | 15.3 | +0.05 (+0.33%) | 99,711 |
25 Jan 2006 | INR | 15.55 | 16.2 | 15.25 | 15.25 | 15.25 | -0.15 (-0.97%) | 87,733 |
24 Jan 2006 | INR | 16.3 | 16.3 | 15.35 | 15.4 | 15.4 | -0.2 (-1.28%) | 75,062 |
23 Jan 2006 | INR | 16.7 | 16.7 | 15.55 | 15.6 | 15.6 | -0.3 (-1.89%) | 81,790 |
20 Jan 2006 | INR | 16.1 | 16.4 | 15.9 | 15.9 | 15.9 | -0.3 (-1.85%) | 159,221 |
19 Jan 2006 | INR | 16.15 | 16.2 | 15.3 | 16.2 | 16.2 | +0.8 (+5.19%) | 217,701 |
18 Jan 2006 | INR | 16.2 | 16.2 | 15.35 | 15.4 | 15.4 | -0.75 (-4.64%) | 154,032 |
17 Jan 2006 | INR | 17 | 17 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 101,117 |
16 Jan 2006 | INR | 17.1 | 18.5 | 17 | 17 | 17 | -0.85 (-4.76%) | 528,767 |
13 Jan 2006 | INR | 18.6 | 18.8 | 17.85 | 17.85 | 17.85 | -0.8 (-4.29%) | 146,001 |
12 Jan 2006 | INR | 18.4 | 19.05 | 18.2 | 18.65 | 18.65 | +0.45 (+2.47%) | 575,296 |
10 Jan 2006 | INR | 18.05 | 18.6 | 18 | 18.2 | 18.2 | +0.25 (+1.39%) | 43,512 |