Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2006 | INR | 13.95 | 14.35 | 13.85 | 14.35 | 36.1461 | +0.65 (+4.74%) | 46,906 |
28 Mar 2006 | INR | 13.95 | 14.55 | 13.55 | 13.7 | 34.5088 | -0.55 (-3.86%) | 386,538 |
27 Mar 2006 | INR | 14.35 | 14.5 | 13.8 | 14.25 | 35.8942 | 0.0 (0.0%) | 227,496 |
24 Mar 2006 | INR | 14.15 | 14.8 | 14 | 14.25 | 35.8942 | -0.25 (-1.72%) | 98,415 |
23 Mar 2006 | INR | 14.65 | 14.8 | 14.05 | 14.5 | 36.5239 | 0.0 (0.0%) | 131,402 |
22 Mar 2006 | INR | 14.4 | 15 | 14.1 | 14.5 | 36.5239 | -0.1 (-0.68%) | 110,327 |
21 Mar 2006 | INR | 15 | 15.7 | 14.5 | 14.6 | 36.7758 | -0.4 (-2.67%) | 172,528 |
20 Mar 2006 | INR | 15.3 | 15.5 | 14.7 | 15 | 37.7834 | +0.05 (+0.33%) | 136,497 |
17 Mar 2006 | INR | 15.2 | 15.75 | 14.95 | 14.95 | 37.6574 | -0.65 (-4.17%) | 175,444 |
16 Mar 2006 | INR | 16.4 | 16.5 | 15.5 | 15.6 | 39.2947 | -0.55 (-3.41%) | 130,823 |
15 Mar 2006 | INR | 0 | 0 | 0 | 16.15 | 40.6801 | 0.0 (0.0%) | 0 |
14 Mar 2006 | INR | 16.5 | 16.7 | 16.05 | 16.15 | 40.6801 | -0.55 (-3.29%) | 104,620 |
13 Mar 2006 | INR | 16.85 | 17.25 | 16.45 | 16.7 | 42.0655 | -0.3 (-1.76%) | 162,595 |
10 Mar 2006 | INR | 17.6 | 17.9 | 16.75 | 17 | 42.8212 | -0.4 (-2.30%) | 148,282 |
9 Mar 2006 | INR | 16.75 | 17.5 | 16.4 | 17.4 | 43.8287 | +0.3 (+1.75%) | 227,266 |
8 Mar 2006 | INR | 17.85 | 17.85 | 16.75 | 17.1 | 43.073 | +0.1 (+0.59%) | 347,371 |
7 Mar 2006 | INR | 16.9 | 17 | 16.9 | 17 | 42.8212 | +0.8 (+4.94%) | 97,257 |
6 Mar 2006 | INR | 15.9 | 16.2 | 14.75 | 16.2 | 40.806 | +0.75 (+4.85%) | 311,769 |
3 Mar 2006 | INR | 16.15 | 16.5 | 15.4 | 15.45 | 38.9169 | -0.75 (-4.63%) | 199,499 |
2 Mar 2006 | INR | 17.3 | 17.3 | 16.15 | 16.2 | 40.806 | -0.75 (-4.42%) | 175,206 |
1 Mar 2006 | INR | 17.7 | 17.7 | 16.55 | 16.95 | 42.6952 | -0.4 (-2.31%) | 174,157 |
28 Feb 2006 | INR | 17.5 | 18 | 17 | 17.35 | 43.7028 | -0.3 (-1.70%) | 140,285 |
27 Feb 2006 | INR | 16.5 | 17.75 | 16.45 | 17.65 | 44.4584 | +0.7 (+4.13%) | 205,954 |
24 Feb 2006 | INR | 16.8 | 18 | 16.6 | 16.95 | 42.6952 | -0.45 (-2.59%) | 212,321 |
23 Feb 2006 | INR | 17.6 | 17.9 | 17 | 17.4 | 43.8287 | -0.4 (-2.25%) | 222,520 |
22 Feb 2006 | INR | 19.4 | 19.4 | 17.8 | 17.8 | 44.8363 | -0.9 (-4.81%) | 183,322 |
21 Feb 2006 | INR | 17.85 | 19.15 | 17.35 | 18.7 | 47.1033 | +0.45 (+2.47%) | 236,221 |
20 Feb 2006 | INR | 19 | 19 | 18.2 | 18.25 | 45.9698 | -0.9 (-4.70%) | 154,902 |
17 Feb 2006 | INR | 20.1 | 20.4 | 19.15 | 19.15 | 48.2368 | -1 (-4.96%) | 339,261 |
16 Feb 2006 | INR | 20.7 | 21.1 | 20 | 20.15 | 50.7557 | +0.05 (+0.25%) | 647,744 |