Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2006 | INR | 27.95 | 28.75 | 27 | 28.3 | 28.3 | +1.1 (+4.04%) | 2,349,148 |
3 Apr 2006 | INR | 26.9 | 27.7 | 26.6 | 27.2 | 27.2 | +0.7 (+2.64%) | 660,120 |
31 Mar 2006 | INR | 26.7 | 26.8 | 26.25 | 26.5 | 26.5 | +0.1 (+0.38%) | 592,118 |
30 Mar 2006 | INR | 26.15 | 27.25 | 26.15 | 26.4 | 26.4 | -0.5 (-1.86%) | 853,675 |
29 Mar 2006 | INR | 27.25 | 27.35 | 26.55 | 26.9 | 26.9 | 0.0 (0.0%) | 687,001 |
28 Mar 2006 | INR | 28 | 28.7 | 26.8 | 26.9 | 26.9 | -0.6 (-2.18%) | 2,856,391 |
27 Mar 2006 | INR | 28.7 | 30 | 27.3 | 27.5 | 27.5 | +2.4 (+9.56%) | 3,796,939 |
24 Mar 2006 | INR | 25.05 | 25.2 | 24.9 | 25.1 | 25.1 | +0.05 (+0.20%) | 395,208 |
23 Mar 2006 | INR | 25 | 25.3 | 24.95 | 25.05 | 25.05 | -0.05 (-0.20%) | 413,894 |
22 Mar 2006 | INR | 25.15 | 25.2 | 24.1 | 25.1 | 25.1 | +0.1 (+0.40%) | 635,746 |
21 Mar 2006 | INR | 25.1 | 25.2 | 24.9 | 25 | 25 | 0.0 (0.0%) | 651,985 |
20 Mar 2006 | INR | 25.15 | 25.15 | 24.75 | 25 | 25 | +0.05 (+0.20%) | 745,966 |
17 Mar 2006 | INR | 25.2 | 25.4 | 24.85 | 24.95 | 24.95 | -0.25 (-0.99%) | 717,669 |
16 Mar 2006 | INR | 25.45 | 25.55 | 25.15 | 25.2 | 25.2 | -0.1 (-0.40%) | 749,136 |
14 Mar 2006 | INR | 25 | 26.05 | 25 | 25.3 | 25.3 | -0.3 (-1.17%) | 603,774 |
13 Mar 2006 | INR | 25.95 | 26.1 | 25.4 | 25.6 | 25.6 | -0.15 (-0.58%) | 620,493 |
10 Mar 2006 | INR | 23.65 | 26.45 | 23.65 | 25.75 | 25.75 | -0.1 (-0.39%) | 596,777 |
9 Mar 2006 | INR | 26 | 26 | 25.5 | 25.85 | 25.85 | -0.15 (-0.58%) | 425,712 |
8 Mar 2006 | INR | 26.35 | 26.45 | 25.75 | 26 | 26 | -0.3 (-1.14%) | 487,766 |
7 Mar 2006 | INR | 26.3 | 26.7 | 26.15 | 26.3 | 26.3 | -0.2 (-0.75%) | 688,644 |
6 Mar 2006 | INR | 26.7 | 27.2 | 26.4 | 26.5 | 26.5 | -0.1 (-0.38%) | 816,587 |
3 Mar 2006 | INR | 26.5 | 26.85 | 26.5 | 26.6 | 26.6 | +0.05 (+0.19%) | 906,029 |
2 Mar 2006 | INR | 26.45 | 26.75 | 26.4 | 26.55 | 26.55 | +0.05 (+0.19%) | 847,134 |
1 Mar 2006 | INR | 26.25 | 26.7 | 26.15 | 26.5 | 26.5 | +0.05 (+0.19%) | 599,696 |
28 Feb 2006 | INR | 26.6 | 26.8 | 26 | 26.45 | 26.45 | -0.1 (-0.38%) | 1,285,814 |
27 Feb 2006 | INR | 26.5 | 26.85 | 26.4 | 26.55 | 26.55 | +0.15 (+0.57%) | 806,597 |
24 Feb 2006 | INR | 25.2 | 26.5 | 25.2 | 26.4 | 26.4 | +1.2 (+4.76%) | 1,026,489 |
23 Feb 2006 | INR | 25.6 | 25.65 | 25.1 | 25.2 | 25.2 | -0.1 (-0.40%) | 381,067 |
22 Feb 2006 | INR | 25.5 | 25.75 | 25.2 | 25.3 | 25.3 | +0.05 (+0.20%) | 390,069 |
21 Feb 2006 | INR | 25.45 | 25.55 | 25.2 | 25.25 | 25.25 | -0.2 (-0.79%) | 366,900 |