Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2006 | INR | 19 | 19.5 | 18.75 | 19.1 | 19.1 | +0.55 (+2.96%) | 20,116 |
5 Apr 2006 | INR | 17.8 | 18.55 | 17.8 | 18.55 | 18.55 | +0.9 (+5.10%) | 24,925 |
4 Apr 2006 | INR | 17.8 | 17.8 | 17 | 17.65 | 17.65 | +0.7 (+4.13%) | 36,626 |
3 Apr 2006 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +0.85 (+5.28%) | 2,778 |
31 Mar 2006 | INR | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.8 (+5.23%) | 3,671 |
30 Mar 2006 | INR | 15.05 | 15.3 | 15 | 15.3 | 15.3 | +0.8 (+5.52%) | 13,549 |
29 Mar 2006 | INR | 14.1 | 14.9 | 13.9 | 14.5 | 14.5 | 0.0 (0.0%) | 26,603 |
28 Mar 2006 | INR | 15 | 15 | 14.3 | 14.5 | 14.5 | -0.65 (-4.29%) | 32,052 |
27 Mar 2006 | INR | 15.5 | 15.7 | 14.75 | 15.15 | 15.15 | -0.3 (-1.94%) | 24,713 |
24 Mar 2006 | INR | 15.8 | 15.9 | 15.4 | 15.45 | 15.45 | -0.4 (-2.52%) | 13,785 |
23 Mar 2006 | INR | 15.3 | 15.9 | 15.2 | 15.85 | 15.85 | -0.05 (-0.31%) | 15,166 |
22 Mar 2006 | INR | 16 | 16.25 | 15.85 | 15.9 | 15.9 | -0.15 (-0.93%) | 7,461 |
21 Mar 2006 | INR | 15.5 | 16.1 | 15.5 | 16.05 | 16.05 | +0.05 (+0.31%) | 14,135 |
20 Mar 2006 | INR | 15.85 | 16.25 | 15.25 | 16 | 16 | -0.1 (-0.62%) | 26,336 |
17 Mar 2006 | INR | 16.2 | 16.65 | 16.05 | 16.1 | 16.1 | -0.7 (-4.17%) | 23,838 |
16 Mar 2006 | INR | 17.25 | 17.25 | 16.8 | 16.8 | 16.8 | -0.45 (-2.61%) | 19,070 |
14 Mar 2006 | INR | 17.2 | 17.85 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 13,839 |
13 Mar 2006 | INR | 17.3 | 17.9 | 17.25 | 17.5 | 17.5 | -0.15 (-0.85%) | 11,698 |
10 Mar 2006 | INR | 17.6 | 18.45 | 17.2 | 17.65 | 17.65 | +0.2 (+1.15%) | 14,654 |
9 Mar 2006 | INR | 17.85 | 18 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 9,259 |
8 Mar 2006 | INR | 17.9 | 17.9 | 17.2 | 17.55 | 17.55 | -0.6 (-3.31%) | 11,421 |
7 Mar 2006 | INR | 18.1 | 18.15 | 17.4 | 18.15 | 18.15 | +0.7 (+4.01%) | 13,433 |
6 Mar 2006 | INR | 17.5 | 18 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 13,157 |
3 Mar 2006 | INR | 18.5 | 18.5 | 17.5 | 17.6 | 17.6 | -0.45 (-2.49%) | 13,817 |
2 Mar 2006 | INR | 18.9 | 18.9 | 18 | 18.05 | 18.05 | -0.55 (-2.96%) | 20,669 |
1 Mar 2006 | INR | 18.95 | 19.1 | 18.5 | 18.6 | 18.6 | -0.35 (-1.85%) | 12,431 |
28 Feb 2006 | INR | 19 | 19.3 | 18.4 | 18.95 | 18.95 | -0.05 (-0.26%) | 12,505 |
27 Feb 2006 | INR | 19.6 | 19.6 | 18.9 | 19 | 19 | -0.65 (-3.31%) | 18,071 |
24 Feb 2006 | INR | 19.7 | 19.7 | 18.9 | 19.65 | 19.65 | +0.4 (+2.08%) | 14,205 |
23 Feb 2006 | INR | 19 | 19.35 | 18.9 | 19.25 | 19.25 | -0.15 (-0.77%) | 11,088 |