Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | INR | 25.8 | 28.5 | 25.8 | 28.5 | 28.5 | +1.35 (+4.97%) | 555,757 |
15 May 2006 | INR | 27.2 | 29.25 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 54,050 |
12 May 2006 | INR | 29.1 | 30.8 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 324,502 |
11 May 2006 | INR | 30.5 | 30.9 | 28 | 30 | 30 | +0.85 (+2.92%) | 102,212 |
10 May 2006 | INR | 30 | 30 | 29.15 | 29.15 | 29.15 | -1.35 (-4.43%) | 118,871 |
9 May 2006 | INR | 32 | 32.9 | 30.45 | 30.5 | 30.5 | -2 (-6.15%) | 51,250 |
8 May 2006 | INR | 34.2 | 34.2 | 31.75 | 32.5 | 32.5 | -0.2 (-0.61%) | 50,479 |
5 May 2006 | INR | 31.05 | 32.7 | 31.05 | 32.7 | 32.7 | +1.2 (+3.81%) | 26,764 |
4 May 2006 | INR | 31.1 | 32.45 | 30.5 | 31.5 | 31.5 | -0.3 (-0.94%) | 19,228 |
3 May 2006 | INR | 33.8 | 33.85 | 31 | 31.8 | 31.8 | -0.2 (-0.63%) | 15,775 |
2 May 2006 | INR | 32 | 33.85 | 31.85 | 32 | 32 | 0.0 (0.0%) | 8,690 |
1 May 2006 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 31.55 | 32.5 | 31.5 | 32 | 32 | 0.0 (0.0%) | 16,301 |
27 Apr 2006 | INR | 33 | 33.35 | 32 | 32 | 32 | -0.75 (-2.29%) | 45,309 |
26 Apr 2006 | INR | 33.95 | 34.55 | 32.3 | 32.75 | 32.75 | -0.25 (-0.76%) | 32,050 |
25 Apr 2006 | INR | 34.5 | 34.8 | 32.5 | 33 | 33 | -0.45 (-1.35%) | 64,200 |
24 Apr 2006 | INR | 32.6 | 33.75 | 32.6 | 33.45 | 33.45 | +0.75 (+2.29%) | 3,554 |
21 Apr 2006 | INR | 32.55 | 33.6 | 32.5 | 32.7 | 32.7 | -1.2 (-3.54%) | 11,170 |
20 Apr 2006 | INR | 31.75 | 34 | 31.75 | 33.9 | 33.9 | +0.6 (+1.80%) | 13,050 |
19 Apr 2006 | INR | 35.5 | 35.7 | 33 | 33.3 | 33.3 | -0.7 (-2.06%) | 32,313 |
18 Apr 2006 | INR | 33 | 34 | 32.5 | 34 | 34 | +1.9 (+5.92%) | 37,087 |
17 Apr 2006 | INR | 33.5 | 33.95 | 32 | 32.1 | 32.1 | -0.65 (-1.98%) | 8,175 |
14 Apr 2006 | INR | 0 | 0 | 0 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 32.25 | 33.7 | 32.25 | 32.75 | 32.75 | -1.1 (-3.25%) | 17,175 |
12 Apr 2006 | INR | 34.15 | 34.4 | 33 | 33.85 | 33.85 | -0.9 (-2.59%) | 14,482 |
11 Apr 2006 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 34.05 | 35.55 | 33.15 | 34.75 | 34.75 | +0.25 (+0.72%) | 19,155 |
7 Apr 2006 | INR | 36 | 36.45 | 33.65 | 34.5 | 34.5 | -0.4 (-1.15%) | 27,359 |
6 Apr 2006 | INR | 0 | 0 | 0 | 34.9 | 34.9 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 35.5 | 35.5 | 34.65 | 34.9 | 34.9 | +0.2 (+0.58%) | 21,832 |