Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2006 | INR | 5,680 | 5,682 | 5,560 | 5,600 | 560 | -39.1 (-0.69%) | 102,800 |
3 Apr 2006 | INR | 5,549.6 | 5,680 | 5,549.6 | 5,639.1 | 563.91 | +146.6 (+2.67%) | 180,700 |
31 Mar 2006 | INR | 5,360 | 5,549.6 | 5,360 | 5,492.5 | 549.25 | +94.9 (+1.76%) | 365,300 |
30 Mar 2006 | INR | 5,460 | 5,496 | 5,360 | 5,397.6 | 539.76 | -64.8 (-1.19%) | 176,000 |
29 Mar 2006 | INR | 5,462.4 | 5,462.4 | 5,462.4 | 5,462.4 | 546.24 | 0.0 (0.0%) | 0 |
28 Mar 2006 | INR | 5,476 | 5,536 | 5,450 | 5,462.4 | 546.24 | -0.7 (-0.01%) | 188,800 |
27 Mar 2006 | INR | 5,470 | 5,515.9 | 5,402 | 5,463.1 | 546.31 | -16.6 (-0.30%) | 155,300 |
24 Mar 2006 | INR | 5,472 | 5,526 | 5,425.1 | 5,479.7 | 547.97 | +9.4 (+0.17%) | 179,300 |
23 Mar 2006 | INR | 5,398 | 5,495.4 | 5,384 | 5,470.3 | 547.03 | +106.8 (+1.99%) | 291,300 |
22 Mar 2006 | INR | 5,420 | 5,470 | 5,304.5 | 5,363.5 | 536.35 | -37.2 (-0.69%) | 388,900 |
21 Mar 2006 | INR | 5,520 | 5,566 | 5,350.2 | 5,400.7 | 540.07 | -113.9 (-2.07%) | 435,500 |
20 Mar 2006 | INR | 5,596 | 5,626 | 5,502.4 | 5,514.6 | 551.46 | -44.8 (-0.81%) | 228,700 |
17 Mar 2006 | INR | 5,620 | 5,648 | 5,540 | 5,559.4 | 555.94 | -61.8 (-1.10%) | 117,200 |
16 Mar 2006 | INR | 5,616.8 | 5,650 | 5,568 | 5,621.2 | 562.12 | +18.2 (+0.32%) | 195,800 |
14 Mar 2006 | INR | 5,652.4 | 5,718 | 5,584 | 5,603 | 560.3 | -24.5 (-0.44%) | 252,000 |
13 Mar 2006 | INR | 5,534.8 | 5,669.8 | 5,500 | 5,627.5 | 562.75 | +112.8 (+2.05%) | 298,200 |
10 Mar 2006 | INR | 5,380 | 5,560 | 5,354.2 | 5,514.7 | 551.47 | +182.1 (+3.41%) | 288,200 |
9 Mar 2006 | INR | 5,429.4 | 5,429.4 | 5,280 | 5,332.6 | 533.26 | -28.6 (-0.53%) | 235,600 |
8 Mar 2006 | INR | 5,454 | 5,512 | 5,303.1 | 5,361.2 | 536.12 | -94.5 (-1.73%) | 284,900 |
7 Mar 2006 | INR | 5,480 | 5,562 | 5,440.4 | 5,455.7 | 545.57 | +0.4 (+0.01%) | 164,700 |
6 Mar 2006 | INR | 5,480 | 5,576 | 5,440 | 5,455.3 | 545.53 | +39.3 (+0.73%) | 205,800 |
3 Mar 2006 | INR | 5,486 | 5,619.8 | 5,400 | 5,416 | 541.6 | -30 (-0.55%) | 425,000 |
2 Mar 2006 | INR | 5,400 | 5,512 | 5,400 | 5,446 | 544.6 | +6.6 (+0.12%) | 277,700 |
1 Mar 2006 | INR | 5,198 | 5,498 | 5,170.2 | 5,439.4 | 543.94 | +236.9 (+4.55%) | 589,400 |
28 Feb 2006 | INR | 5,144 | 5,248 | 5,080.1 | 5,202.5 | 520.25 | +77.4 (+1.51%) | 280,200 |
27 Feb 2006 | INR | 5,166.6 | 5,260.2 | 5,052.7 | 5,125.1 | 512.51 | -42.2 (-0.82%) | 383,700 |
24 Feb 2006 | INR | 5,248 | 5,290 | 5,144.1 | 5,167.3 | 516.73 | -77 (-1.47%) | 385,800 |
23 Feb 2006 | INR | 5,120 | 5,376 | 5,082.1 | 5,244.3 | 524.43 | +154.8 (+3.04%) | 666,100 |
22 Feb 2006 | INR | 5,050.4 | 5,199.8 | 5,020.8 | 5,089.5 | 508.95 | +262.5 (+5.44%) | 443,100 |
21 Feb 2006 | INR | 4,827 | 4,827 | 4,827 | 4,827 | 482.7 | 0.0 (0.0%) | 0 |