Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | INR | 39.1 | 41.2 | 38.9 | 40.29 | 40.29 | +1.48 (+3.81%) | 233,053 |
10 Apr 2006 | INR | 35.94 | 39.58 | 35.94 | 38.81 | 38.81 | +4.97 (+14.69%) | 300,077 |
7 Apr 2006 | INR | 35 | 36.4 | 33.42 | 33.84 | 33.84 | -0.87 (-2.51%) | 18,118 |
5 Apr 2006 | INR | 34.7 | 35.4 | 34.2 | 34.71 | 34.71 | -0.06 (-0.17%) | 11,673 |
4 Apr 2006 | INR | 34 | 35.16 | 32.69 | 34.77 | 34.77 | +0.98 (+2.90%) | 32,437 |
3 Apr 2006 | INR | 33.8 | 34 | 33.2 | 33.79 | 33.79 | +0.8 (+2.42%) | 9,971 |
31 Mar 2006 | INR | 32.8 | 33.6 | 32.7 | 32.99 | 32.99 | +0.39 (+1.20%) | 11,756 |
30 Mar 2006 | INR | 33.2 | 33.2 | 32.4 | 32.6 | 32.6 | -0.39 (-1.18%) | 7,335 |
29 Mar 2006 | INR | 32.38 | 33.2 | 32.38 | 32.99 | 32.99 | +0.78 (+2.42%) | 32,650 |
28 Mar 2006 | INR | 32.84 | 32.88 | 32 | 32.21 | 32.21 | -0.19 (-0.59%) | 4,388 |
27 Mar 2006 | INR | 32.65 | 33.5 | 32.24 | 32.4 | 32.4 | +0.14 (+0.43%) | 2,176 |
24 Mar 2006 | INR | 32.06 | 32.58 | 31.42 | 32.26 | 32.26 | +0.02 (+0.06%) | 3,531 |
23 Mar 2006 | INR | 32.41 | 32.68 | 32.04 | 32.24 | 32.24 | -0.34 (-1.04%) | 1,711 |
22 Mar 2006 | INR | 32.29 | 32.76 | 32.26 | 32.58 | 32.58 | -0.39 (-1.18%) | 6,970 |
21 Mar 2006 | INR | 32.8 | 33.7 | 32.8 | 32.97 | 32.97 | +0.28 (+0.86%) | 19,549 |
20 Mar 2006 | INR | 32.8 | 33 | 32.3 | 32.69 | 32.69 | -0.04 (-0.12%) | 2,526 |
17 Mar 2006 | INR | 32.9 | 33.3 | 32.6 | 32.73 | 32.73 | +0.01 (+0.03%) | 6,729 |
16 Mar 2006 | INR | 33.6 | 33.9 | 32.61 | 32.72 | 32.72 | -0.5 (-1.51%) | 4,929 |
14 Mar 2006 | INR | 34 | 34 | 33.02 | 33.22 | 33.22 | -0.52 (-1.54%) | 4,168 |
13 Mar 2006 | INR | 33.41 | 34.4 | 33.4 | 33.74 | 33.74 | +0.39 (+1.17%) | 2,711 |
10 Mar 2006 | INR | 33.84 | 34.38 | 33 | 33.35 | 33.35 | -0.47 (-1.39%) | 8,575 |
9 Mar 2006 | INR | 36.6 | 36.6 | 33.31 | 33.82 | 33.82 | +0.16 (+0.48%) | 7,256 |
8 Mar 2006 | INR | 34.77 | 34.8 | 33.43 | 33.66 | 33.66 | -0.5 (-1.46%) | 6,072 |
7 Mar 2006 | INR | 34.5 | 34.78 | 33.4 | 34.16 | 34.16 | -0.24 (-0.70%) | 11,067 |
6 Mar 2006 | INR | 34.05 | 35.39 | 34.05 | 34.4 | 34.4 | -0.68 (-1.94%) | 6,690 |
3 Mar 2006 | INR | 35.6 | 36 | 34.67 | 35.08 | 35.08 | -0.78 (-2.18%) | 4,195 |
2 Mar 2006 | INR | 36 | 36.6 | 35.42 | 35.86 | 35.86 | +0.27 (+0.76%) | 27,577 |
1 Mar 2006 | INR | 34.2 | 36 | 34.2 | 35.59 | 35.59 | +1.85 (+5.48%) | 15,170 |
28 Feb 2006 | INR | 33.7 | 34.4 | 32.4 | 33.74 | 33.74 | -0.21 (-0.62%) | 5,710 |
27 Feb 2006 | INR | 33.99 | 34.35 | 33.44 | 33.95 | 33.95 | +0.39 (+1.16%) | 5,138 |