Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | INR | 56.96 | 58.15 | 56.96 | 57.44 | 57.44 | -0.24 (-0.42%) | 98,160 |
10 Apr 2006 | INR | 57.44 | 58.87 | 56.77 | 57.68 | 57.68 | +0.2 (+0.35%) | 108,417 |
7 Apr 2006 | INR | 58.87 | 59.83 | 57.15 | 57.48 | 57.48 | -0.87 (-1.49%) | 253,220 |
5 Apr 2006 | INR | 59.26 | 59.26 | 57.92 | 58.35 | 58.35 | 0.0 (0.0%) | 132,374 |
4 Apr 2006 | INR | 59.93 | 60.07 | 57.96 | 58.35 | 58.35 | -1.58 (-2.64%) | 76,242 |
3 Apr 2006 | INR | 61.17 | 61.27 | 59.54 | 59.93 | 59.93 | +1.15 (+1.96%) | 182,770 |
31 Mar 2006 | INR | 57.92 | 59.78 | 57.48 | 58.78 | 58.78 | +1.1 (+1.91%) | 120,068 |
30 Mar 2006 | INR | 57.15 | 58.01 | 56.77 | 57.68 | 57.68 | +0.67 (+1.18%) | 69,113 |
29 Mar 2006 | INR | 56.58 | 58.87 | 55.43 | 57.01 | 57.01 | +1.15 (+2.06%) | 130,122 |
28 Mar 2006 | INR | 56.1 | 56.58 | 55.33 | 55.86 | 55.86 | -0.62 (-1.10%) | 131,262 |
27 Mar 2006 | INR | 57.44 | 58.3 | 56.1 | 56.48 | 56.48 | -0.38 (-0.67%) | 161,900 |
24 Mar 2006 | INR | 56.14 | 57.25 | 56.14 | 56.86 | 56.86 | +0.62 (+1.10%) | 149,057 |
23 Mar 2006 | INR | 57.25 | 57.44 | 55.28 | 56.24 | 56.24 | -0.05 (-0.09%) | 119,991 |
22 Mar 2006 | INR | 57.77 | 57.77 | 55.62 | 56.29 | 56.29 | -0.76 (-1.33%) | 151,104 |
21 Mar 2006 | INR | 57.44 | 59.26 | 56.96 | 57.05 | 57.05 | -0.96 (-1.65%) | 428,945 |
20 Mar 2006 | INR | 59.26 | 59.35 | 57.53 | 58.01 | 58.01 | +0.14 (+0.24%) | 151,591 |
17 Mar 2006 | INR | 59.06 | 59.06 | 57.72 | 57.87 | 57.87 | -0.43 (-0.74%) | 115,610 |
16 Mar 2006 | INR | 59.26 | 59.35 | 57.96 | 58.3 | 58.3 | -0.09 (-0.15%) | 153,155 |
14 Mar 2006 | INR | 58.87 | 60.79 | 57.96 | 58.39 | 58.39 | +0.09 (+0.15%) | 292,845 |
13 Mar 2006 | INR | 59.97 | 60.02 | 57.92 | 58.3 | 58.3 | -1.1 (-1.85%) | 165,839 |
10 Mar 2006 | INR | 60.31 | 60.31 | 59.16 | 59.4 | 59.4 | -0.53 (-0.88%) | 227,644 |
9 Mar 2006 | INR | 60.31 | 60.64 | 59.06 | 59.93 | 59.93 | +0.05 (+0.08%) | 230,778 |
8 Mar 2006 | INR | 60.31 | 61.17 | 59.26 | 59.88 | 59.88 | +0.24 (+0.40%) | 237,658 |
7 Mar 2006 | INR | 59.35 | 60.02 | 59.16 | 59.64 | 59.64 | +0.24 (+0.40%) | 132,180 |
6 Mar 2006 | INR | 60.31 | 60.31 | 59.06 | 59.4 | 59.4 | -0.38 (-0.64%) | 108,720 |
3 Mar 2006 | INR | 60.02 | 60.69 | 59.45 | 59.78 | 59.78 | -0.24 (-0.40%) | 70,258 |
2 Mar 2006 | INR | 61.17 | 61.46 | 59.69 | 60.02 | 60.02 | -0.67 (-1.10%) | 281,802 |
1 Mar 2006 | INR | 59.83 | 61.7 | 59.21 | 60.69 | 60.69 | +1.39 (+2.34%) | 410,978 |
28 Feb 2006 | INR | 58.82 | 60.12 | 58.59 | 59.3 | 59.3 | +0.48 (+0.82%) | 231,808 |
27 Feb 2006 | INR | 59.35 | 60.07 | 58.49 | 58.82 | 58.82 | +0.43 (+0.74%) | 177,857 |