HICL Infrastructure Company Lt
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Aug 2006 |
GBX |
108.78 |
108.939 |
108.75 |
108.939 |
108.939 |
-0.061 (-0.06%)
|
186,134 |
| 29 Aug 2006 |
GBX |
109 |
110 |
108.88 |
109 |
109 |
-0.379 (-0.35%)
|
1,712,657 |
| 25 Aug 2006 |
GBX |
109.5 |
110.249 |
109 |
109.379 |
109.379 |
-0.371 (-0.34%)
|
1,627,716 |
| 24 Aug 2006 |
GBX |
109 |
109.85 |
109 |
109.75 |
109.75 |
0.0 (0.0%)
|
863,526 |
| 23 Aug 2006 |
GBX |
109.25 |
109.75 |
109.08 |
109.75 |
109.75 |
+0.25 (+0.23%)
|
1,160,286 |
| 22 Aug 2006 |
GBX |
109.25 |
109.919 |
109 |
109.5 |
109.5 |
-0.25 (-0.23%)
|
532,272 |
| 21 Aug 2006 |
GBX |
109 |
110 |
109 |
109.75 |
109.75 |
+0.251 (+0.23%)
|
684,690 |
| 18 Aug 2006 |
GBX |
109.5 |
109.999 |
109 |
109.499 |
109.499 |
-0.501 (-0.46%)
|
438,210 |
| 17 Aug 2006 |
GBX |
109.5 |
110 |
109 |
110 |
110 |
+0.5 (+0.46%)
|
577,640 |
| 16 Aug 2006 |
GBX |
109 |
110 |
108.75 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
527,129 |
| 15 Aug 2006 |
GBX |
109.5 |
110 |
109 |
110 |
110 |
+0.6 (+0.55%)
|
333,249 |
| 14 Aug 2006 |
GBX |
109.5 |
110 |
108.75 |
109.4 |
109.4 |
-0.35 (-0.32%)
|
137,349 |
| 11 Aug 2006 |
GBX |
108.25 |
109.75 |
108.25 |
109.75 |
109.75 |
+0.25 (+0.23%)
|
188,600 |
| 10 Aug 2006 |
GBX |
109.5 |
109.5 |
108.65 |
109.5 |
109.5 |
+1 (+0.92%)
|
139,200 |
| 9 Aug 2006 |
GBX |
107.5 |
109.75 |
107.5 |
108.5 |
108.5 |
+0.75 (+0.70%)
|
374,438 |
| 8 Aug 2006 |
GBX |
108.25 |
108.64 |
107.63 |
107.75 |
107.75 |
-0.5 (-0.46%)
|
158,879 |
| 7 Aug 2006 |
GBX |
108.25 |
108.75 |
107.5 |
108.25 |
108.25 |
-0.25 (-0.23%)
|
284,202 |
| 4 Aug 2006 |
GBX |
107.15 |
108.6 |
107.15 |
108.5 |
108.5 |
+1.25 (+1.17%)
|
19,905 |
| 3 Aug 2006 |
GBX |
108 |
108.5 |
107.25 |
107.25 |
107.25 |
-0.25 (-0.23%)
|
255,875 |
| 2 Aug 2006 |
GBX |
107.5 |
108.5 |
107.5 |
107.5 |
107.5 |
-0.89 (-0.82%)
|
315,930 |
| 1 Aug 2006 |
GBX |
108 |
108.5 |
107.5 |
108.39 |
108.39 |
+0.79 (+0.73%)
|
473,506 |
| 31 Jul 2006 |
GBX |
107.5 |
107.75 |
107.25 |
107.6 |
107.6 |
+0.23 (+0.21%)
|
825,526 |
| 28 Jul 2006 |
GBX |
107.25 |
107.5 |
107.25 |
107.37 |
107.37 |
+0.37 (+0.35%)
|
37,150 |
| 27 Jul 2006 |
GBX |
106.5 |
107.5 |
106.5 |
107 |
107 |
-0.25 (-0.23%)
|
830,472 |
| 26 Jul 2006 |
GBX |
107.25 |
107.25 |
107 |
107.25 |
107.25 |
+0.5 (+0.47%)
|
113,210 |
| 25 Jul 2006 |
GBX |
107.5 |
107.5 |
106.6 |
106.75 |
106.75 |
-0.75 (-0.70%)
|
102,157 |
| 24 Jul 2006 |
GBX |
107.25 |
107.5 |
106.58 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
359,490 |
| 21 Jul 2006 |
GBX |
106.5 |
107.75 |
106.5 |
107 |
107 |
+1.5 (+1.42%)
|
452,125 |
| 20 Jul 2006 |
GBX |
107 |
107 |
105.5 |
105.5 |
105.5 |
-1.5 (-1.40%)
|
309,174 |
| 19 Jul 2006 |
GBX |
106.5 |
107 |
105.6 |
107 |
107 |
+0.5 (+0.47%)
|
111,379 |
