Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2006 | INR | 3,611.2 | 3,816 | 3,601.2 | 3,782.8 | 1,891.4 | +179.2 (+4.97%) | 25,979 |
23 Mar 2006 | INR | 3,780.8 | 3,780.8 | 3,570 | 3,603.6 | 1,801.8 | -60.8 (-1.66%) | 18,206 |
22 Mar 2006 | INR | 3,726.8 | 3,800 | 3,568 | 3,664.4 | 1,832.2 | -62.4 (-1.67%) | 21,527 |
21 Mar 2006 | INR | 3,760 | 3,934.8 | 3,644.8 | 3,726.8 | 1,863.4 | +46.4 (+1.26%) | 36,196 |
20 Mar 2006 | INR | 3,568 | 3,800 | 3,544 | 3,680.4 | 1,840.2 | +134.4 (+3.79%) | 34,799 |
17 Mar 2006 | INR | 3,616 | 3,627.2 | 3,520 | 3,546 | 1,773 | -38 (-1.06%) | 10,176 |
16 Mar 2006 | INR | 3,440 | 3,640 | 3,440 | 3,584 | 1,792 | +46.4 (+1.31%) | 40,830 |
14 Mar 2006 | INR | 3,517.6 | 3,573.2 | 3,400 | 3,537.6 | 1,768.8 | +67.6 (+1.95%) | 35,328 |
13 Mar 2006 | INR | 3,556.8 | 3,680 | 3,417.2 | 3,470 | 1,735 | -46.8 (-1.33%) | 83,396 |
10 Mar 2006 | INR | 3,315.2 | 3,720 | 3,296 | 3,516.8 | 1,758.4 | +243.2 (+7.43%) | 73,540 |
9 Mar 2006 | INR | 3,304 | 3,334 | 3,256.8 | 3,273.6 | 1,636.8 | -27.2 (-0.82%) | 15,873 |
8 Mar 2006 | INR | 3,296.8 | 3,475.2 | 3,284 | 3,300.8 | 1,650.4 | -124.8 (-3.64%) | 14,930 |
7 Mar 2006 | INR | 3,440.4 | 3,575.2 | 3,402.4 | 3,425.6 | 1,712.8 | -6.4 (-0.19%) | 42,373 |
6 Mar 2006 | INR | 3,622.4 | 3,672 | 3,401.6 | 3,432 | 1,716 | -182.4 (-5.05%) | 32,265 |
3 Mar 2006 | INR | 3,515.6 | 3,696 | 3,400 | 3,614.4 | 1,807.2 | +136 (+3.91%) | 52,456 |
2 Mar 2006 | INR | 3,248 | 3,557.6 | 3,248 | 3,478.4 | 1,739.2 | +269.6 (+8.40%) | 100,891 |
1 Mar 2006 | INR | 3,120 | 3,236 | 3,048 | 3,208.8 | 1,604.4 | +155.2 (+5.08%) | 55,878 |
28 Feb 2006 | INR | 3,008.8 | 3,063.2 | 2,960 | 3,053.6 | 1,526.8 | +44.8 (+1.49%) | 30,628 |
27 Feb 2006 | INR | 3,032 | 3,040 | 2,840 | 3,008.8 | 1,504.4 | +148.4 (+5.19%) | 49,160 |
24 Feb 2006 | INR | 2,870.8 | 2,928 | 2,817.2 | 2,860.4 | 1,430.2 | +23.6 (+0.83%) | 6,376 |
23 Feb 2006 | INR | 2,864 | 2,880 | 2,800.8 | 2,836.8 | 1,418.4 | -22 (-0.77%) | 2,182 |
22 Feb 2006 | INR | 2,880 | 2,903.2 | 2,680 | 2,858.8 | 1,429.4 | +15.6 (+0.55%) | 6,930 |
21 Feb 2006 | INR | 2,843.2 | 2,843.2 | 2,843.2 | 2,843.2 | 1,421.6 | 0.0 (0.0%) | 0 |
20 Feb 2006 | INR | 2,701.2 | 2,880 | 2,701.2 | 2,843.2 | 1,421.6 | -85.2 (-2.91%) | 5,249 |
17 Feb 2006 | INR | 3,032 | 3,032 | 2,926.4 | 2,928.4 | 1,464.2 | -13.6 (-0.46%) | 3,825 |
16 Feb 2006 | INR | 3,024 | 3,024 | 2,913.2 | 2,942 | 1,471 | -72 (-2.39%) | 30,826 |
15 Feb 2006 | INR | 3,072 | 3,072 | 2,936 | 3,014 | 1,507 | +53.6 (+1.81%) | 10,258 |
14 Feb 2006 | INR | 3,024 | 3,072 | 2,920 | 2,960.4 | 1,480.2 | -36 (-1.20%) | 39,895 |
13 Feb 2006 | INR | 2,898 | 3,024 | 2,880 | 2,996.4 | 1,498.2 | +103.6 (+3.58%) | 43,149 |
10 Feb 2006 | INR | 2,848 | 2,916 | 2,812 | 2,892.8 | 1,446.4 | +92.4 (+3.30%) | 25,207 |