Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | INR | 2.83 | 2.83 | 2.65 | 2.7 | 27 | -0.01 (-0.37%) | 83,818 |
23 Jan 2006 | INR | 2.87 | 2.88 | 2.68 | 2.71 | 27.1 | -0.13 (-4.58%) | 125,645 |
20 Jan 2006 | INR | 2.81 | 2.9 | 2.7 | 2.84 | 28.4 | +0.07 (+2.53%) | 185,478 |
19 Jan 2006 | INR | 2.75 | 2.8 | 2.63 | 2.77 | 27.7 | +0.04 (+1.47%) | 111,898 |
18 Jan 2006 | INR | 2.82 | 2.95 | 2.73 | 2.73 | 27.3 | -0.14 (-4.88%) | 128,065 |
17 Jan 2006 | INR | 3.02 | 3.03 | 2.87 | 2.87 | 28.7 | -0.14 (-4.65%) | 185,800 |
16 Jan 2006 | INR | 2.97 | 3.12 | 2.96 | 3.01 | 30.1 | -0.04 (-1.31%) | 76,404 |
13 Jan 2006 | INR | 3.24 | 3.24 | 3 | 3.05 | 30.5 | -0.03 (-0.97%) | 86,762 |
12 Jan 2006 | INR | 3.05 | 3.19 | 3.05 | 3.08 | 30.8 | +0.03 (+0.98%) | 103,450 |
11 Jan 2006 | INR | 0 | 0 | 0 | 3.05 | 30.5 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 3.16 | 3.17 | 3.02 | 3.05 | 30.5 | -0.04 (-1.29%) | 56,103 |
9 Jan 2006 | INR | 3.25 | 3.33 | 3.05 | 3.09 | 30.9 | -0.13 (-4.04%) | 103,467 |
6 Jan 2006 | INR | 3.1 | 3.26 | 3.1 | 3.22 | 32.2 | +0.11 (+3.54%) | 75,397 |
5 Jan 2006 | INR | 3.22 | 3.22 | 3.05 | 3.11 | 31.1 | +0.09 (+2.98%) | 45,682 |
4 Jan 2006 | INR | 3.18 | 3.18 | 3.02 | 3.02 | 30.2 | +0.02 (+0.67%) | 150,601 |
3 Jan 2006 | INR | 3.05 | 3.12 | 2.97 | 3 | 30 | +0.01 (+0.33%) | 241,434 |
2 Jan 2006 | INR | 3.01 | 3.16 | 2.97 | 2.99 | 29.9 | -0.05 (-1.64%) | 161,400 |
30 Dec 2005 | INR | 3.05 | 3.09 | 2.99 | 3.04 | 30.4 | +0.07 (+2.36%) | 158,900 |
29 Dec 2005 | INR | 2.85 | 2.97 | 2.75 | 2.97 | 29.7 | +0.1 (+3.48%) | 120,950 |
28 Dec 2005 | INR | 3.02 | 3.02 | 2.75 | 2.87 | 28.7 | -0.03 (-1.03%) | 88,150 |
27 Dec 2005 | INR | 3 | 3.05 | 2.8 | 2.9 | 29 | -0.01 (-0.34%) | 401,827 |
26 Dec 2005 | INR | 3.05 | 3.1 | 2.91 | 2.91 | 29.1 | -0.15 (-4.90%) | 163,980 |
23 Dec 2005 | INR | 3.12 | 3.16 | 3 | 3.06 | 30.6 | -0.04 (-1.29%) | 97,430 |
22 Dec 2005 | INR | 3.13 | 3.13 | 3 | 3.1 | 31 | +0.09 (+2.99%) | 76,644 |
21 Dec 2005 | INR | 3 | 3.06 | 2.98 | 3.01 | 30.1 | +0.01 (+0.33%) | 54,056 |
20 Dec 2005 | INR | 3.01 | 3.05 | 2.97 | 3 | 30 | -0.09 (-2.91%) | 59,275 |
19 Dec 2005 | INR | 3 | 3.09 | 2.96 | 3.09 | 30.9 | +0.02 (+0.65%) | 49,260 |
16 Dec 2005 | INR | 2.96 | 3.17 | 2.95 | 3.07 | 30.7 | -0.01 (-0.32%) | 38,850 |
15 Dec 2005 | INR | 3.12 | 3.15 | 3 | 3.08 | 30.8 | -0.03 (-0.96%) | 62,000 |
14 Dec 2005 | INR | 3.1 | 3.15 | 3 | 3.11 | 31.1 | +0.01 (+0.32%) | 60,500 |