Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2006 | INR | 20.8 | 22.75 | 20 | 22.15 | 22.15 | +0.85 (+3.99%) | 80,900 |
7 Apr 2006 | INR | 22 | 23.25 | 20.85 | 21.3 | 21.3 | -0.35 (-1.62%) | 331,500 |
5 Apr 2006 | INR | 20.6 | 22.4 | 20.25 | 21.65 | 21.65 | +1.4 (+6.91%) | 270,200 |
4 Apr 2006 | INR | 20.5 | 21.4 | 20.1 | 20.25 | 20.25 | -0.15 (-0.74%) | 78,400 |
3 Apr 2006 | INR | 19.9 | 20.8 | 19.8 | 20.4 | 20.4 | +0.8 (+4.08%) | 93,200 |
31 Mar 2006 | INR | 19.85 | 20.25 | 19.3 | 19.6 | 19.6 | -0.1 (-0.51%) | 79,100 |
30 Mar 2006 | INR | 19.7 | 21.3 | 19.5 | 19.7 | 19.7 | +0.3 (+1.55%) | 103,100 |
29 Mar 2006 | INR | 19.5 | 19.9 | 19.1 | 19.4 | 19.4 | -0.05 (-0.26%) | 29,457 |
28 Mar 2006 | INR | 20.1 | 20.4 | 19.25 | 19.45 | 19.45 | -0.5 (-2.51%) | 127,800 |
27 Mar 2006 | INR | 19.55 | 20.25 | 19.55 | 19.95 | 19.95 | +0.5 (+2.57%) | 80,900 |
24 Mar 2006 | INR | 19.7 | 20.5 | 19.05 | 19.45 | 19.45 | +0.05 (+0.26%) | 71,300 |
23 Mar 2006 | INR | 19.3 | 20.25 | 19.3 | 19.4 | 19.4 | -0.2 (-1.02%) | 31,400 |
22 Mar 2006 | INR | 20.7 | 20.9 | 19.2 | 19.6 | 19.6 | -0.7 (-3.45%) | 72,600 |
21 Mar 2006 | INR | 21 | 22.25 | 20 | 20.3 | 20.3 | -0.9 (-4.25%) | 196,500 |
20 Mar 2006 | INR | 18.9 | 22.4 | 18.5 | 21.2 | 21.2 | +2.15 (+11.29%) | 330,300 |
17 Mar 2006 | INR | 20.4 | 20.4 | 18.95 | 19.05 | 19.05 | -0.65 (-3.30%) | 59,300 |
16 Mar 2006 | INR | 19.65 | 20.4 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 28,600 |
14 Mar 2006 | INR | 20.1 | 20.25 | 19.75 | 20 | 20 | -0.2 (-0.99%) | 24,800 |
13 Mar 2006 | INR | 21.2 | 21.2 | 20 | 20.2 | 20.2 | -0.1 (-0.49%) | 71,400 |
10 Mar 2006 | INR | 20.5 | 21.45 | 20.1 | 20.3 | 20.3 | +0.2 (+1.00%) | 109,700 |
9 Mar 2006 | INR | 20.15 | 20.75 | 19.75 | 20.1 | 20.1 | -0.35 (-1.71%) | 51,800 |
8 Mar 2006 | INR | 22.9 | 23.4 | 20.2 | 20.45 | 20.45 | -1.75 (-7.88%) | 300,800 |
7 Mar 2006 | INR | 18.5 | 22.2 | 18.3 | 22.2 | 22.2 | +3.7 (+20%) | 527,000 |
6 Mar 2006 | INR | 18.7 | 19 | 18.35 | 18.5 | 18.5 | -0.05 (-0.27%) | 25,600 |
3 Mar 2006 | INR | 19.25 | 19.25 | 18.35 | 18.55 | 18.55 | -0.25 (-1.33%) | 37,500 |
2 Mar 2006 | INR | 18.7 | 19.2 | 18.5 | 18.8 | 18.8 | -0.25 (-1.31%) | 32,700 |
1 Mar 2006 | INR | 19.6 | 19.6 | 18.8 | 19.05 | 19.05 | -0.6 (-3.05%) | 42,800 |
28 Feb 2006 | INR | 19.9 | 20 | 19.5 | 19.65 | 19.65 | -0.2 (-1.01%) | 47,600 |
27 Feb 2006 | INR | 20.05 | 20.25 | 19.8 | 19.85 | 19.85 | 0.0 (0.0%) | 48,600 |
24 Feb 2006 | INR | 19.6 | 20.15 | 19.6 | 19.85 | 19.85 | +0.05 (+0.25%) | 75,100 |