Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | INR | 1,835 | 1,905 | 1,800 | 1,810.1 | 1,810.1 | -6.95 (-0.38%) | 2,321 |
10 Apr 2006 | INR | 1,800 | 1,885 | 1,800 | 1,817.05 | 1,817.05 | +14.75 (+0.82%) | 895 |
7 Apr 2006 | INR | 1,856 | 1,920 | 1,796.3 | 1,802.3 | 1,802.3 | -88.4 (-4.68%) | 2,092 |
5 Apr 2006 | INR | 1,960 | 1,970 | 1,852 | 1,890.7 | 1,890.7 | -36.25 (-1.88%) | 1,840 |
4 Apr 2006 | INR | 1,964 | 1,980.8 | 1,901 | 1,926.95 | 1,926.95 | +40.5 (+2.15%) | 3,522 |
3 Apr 2006 | INR | 1,849.95 | 1,886.45 | 1,825 | 1,886.45 | 1,886.45 | +81.85 (+4.54%) | 1,126 |
31 Mar 2006 | INR | 1,814 | 1,830 | 1,800 | 1,804.6 | 1,804.6 | +1.95 (+0.11%) | 1,012 |
30 Mar 2006 | INR | 1,842 | 1,842 | 1,750 | 1,802.65 | 1,802.65 | -17 (-0.93%) | 1,306 |
29 Mar 2006 | INR | 1,876.9 | 1,876.9 | 1,761.6 | 1,819.65 | 1,819.65 | -15.75 (-0.86%) | 1,502 |
28 Mar 2006 | INR | 1,860 | 1,860 | 1,811 | 1,835.4 | 1,835.4 | -6.25 (-0.34%) | 1,189 |
27 Mar 2006 | INR | 1,830 | 1,869.9 | 1,801.25 | 1,841.65 | 1,841.65 | +14.1 (+0.77%) | 3,462 |
24 Mar 2006 | INR | 1,750 | 1,830 | 1,750 | 1,827.55 | 1,827.55 | +84.35 (+4.84%) | 1,571 |
23 Mar 2006 | INR | 1,796.95 | 1,798 | 1,685 | 1,743.2 | 1,743.2 | -2.85 (-0.16%) | 3,552 |
22 Mar 2006 | INR | 1,860 | 1,860 | 1,727.25 | 1,746.05 | 1,746.05 | -72.1 (-3.97%) | 3,081 |
21 Mar 2006 | INR | 1,850 | 1,869.9 | 1,800.15 | 1,818.15 | 1,818.15 | -24.8 (-1.35%) | 1,287 |
20 Mar 2006 | INR | 1,868 | 1,868 | 1,780 | 1,842.95 | 1,842.95 | +57.85 (+3.24%) | 4,238 |
17 Mar 2006 | INR | 1,771.3 | 1,808 | 1,744 | 1,785.1 | 1,785.1 | -49.25 (-2.68%) | 2,464 |
16 Mar 2006 | INR | 1,900 | 1,900 | 1,834.35 | 1,834.35 | 1,834.35 | -96.55 (-5.00%) | 2,811 |
14 Mar 2006 | INR | 2,035 | 2,035 | 1,930.9 | 1,930.9 | 1,930.9 | -101.6 (-5.00%) | 3,445 |
13 Mar 2006 | INR | 2,018 | 2,038.45 | 1,992 | 2,032.5 | 2,032.5 | +91.15 (+4.70%) | 4,159 |
10 Mar 2006 | INR | 1,855 | 1,941.35 | 1,850 | 1,941.35 | 1,941.35 | +92.45 (+5.00%) | 2,958 |
9 Mar 2006 | INR | 1,800 | 1,860 | 1,780 | 1,848.9 | 1,848.9 | -7.25 (-0.39%) | 2,512 |
8 Mar 2006 | INR | 1,900 | 1,958 | 1,820 | 1,856.15 | 1,856.15 | -9.45 (-0.51%) | 6,960 |
7 Mar 2006 | INR | 1,859.75 | 1,865.6 | 1,825 | 1,865.6 | 1,865.6 | +88.85 (+5.00%) | 4,732 |
6 Mar 2006 | INR | 1,692 | 1,776.75 | 1,692 | 1,776.75 | 1,776.75 | +84.65 (+5.00%) | 1,921 |
3 Mar 2006 | INR | 1,610 | 1,692.1 | 1,610 | 1,692.1 | 1,692.1 | +80.6 (+5.00%) | 4,484 |
2 Mar 2006 | INR | 1,552 | 1,613.05 | 1,540.05 | 1,611.5 | 1,611.5 | +75.3 (+4.90%) | 10,299 |
1 Mar 2006 | INR | 1,505.1 | 1,572 | 1,505.1 | 1,536.2 | 1,536.2 | -1.9 (-0.12%) | 958 |
28 Feb 2006 | INR | 1,588 | 1,588 | 1,525 | 1,538.1 | 1,538.1 | -15.65 (-1.01%) | 231 |
27 Feb 2006 | INR | 1,505.55 | 1,572 | 1,505.5 | 1,553.75 | 1,553.75 | +30.15 (+1.98%) | 2,433 |