Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | INR | 38 | 38 | 32.3 | 33 | 16.5 | -5 (-13.16%) | 5,609 |
7 Jun 2006 | INR | 40.2 | 40.2 | 38 | 38 | 19 | -2.5 (-6.17%) | 2,823 |
6 Jun 2006 | INR | 42.3 | 42.3 | 40 | 40.5 | 20.25 | +0.5 (+1.25%) | 7,089 |
5 Jun 2006 | INR | 44.05 | 46.25 | 39.55 | 40 | 20 | -4 (-9.09%) | 6,890 |
2 Jun 2006 | INR | 46.85 | 46.85 | 44 | 44 | 22 | -1.5 (-3.30%) | 367 |
1 Jun 2006 | INR | 47.15 | 47.15 | 45.5 | 45.5 | 22.75 | -2.5 (-5.21%) | 761 |
31 May 2006 | INR | 47.95 | 48 | 40.5 | 48 | 24 | +0.2 (+0.42%) | 5,178 |
30 May 2006 | INR | 47.15 | 48.5 | 47.15 | 47.8 | 23.9 | 0.0 (0.0%) | 2,595 |
29 May 2006 | INR | 47 | 48.5 | 47 | 47.8 | 23.9 | +0.8 (+1.70%) | 2,217 |
26 May 2006 | INR | 47.5 | 48.5 | 47 | 47 | 23.5 | 0.0 (0.0%) | 2,649 |
25 May 2006 | INR | 47 | 47 | 47 | 47 | 23.5 | +0.65 (+1.40%) | 25 |
24 May 2006 | INR | 44.5 | 47.65 | 44.5 | 46.35 | 23.175 | +2 (+4.51%) | 214 |
23 May 2006 | INR | 40 | 46.5 | 38.1 | 44.35 | 22.175 | -0.65 (-1.44%) | 895 |
22 May 2006 | INR | 47 | 47 | 38.55 | 45 | 22.5 | -2.45 (-5.16%) | 10,972 |
19 May 2006 | INR | 48.5 | 49 | 47 | 47.45 | 23.725 | -0.05 (-0.11%) | 4,000 |
18 May 2006 | INR | 51 | 51 | 47.1 | 47.5 | 23.75 | -3 (-5.94%) | 6,641 |
17 May 2006 | INR | 51.1 | 51.55 | 49.55 | 50.5 | 25.25 | +1.05 (+2.12%) | 2,054 |
16 May 2006 | INR | 50.85 | 50.85 | 42 | 49.45 | 24.725 | -2 (-3.89%) | 3,877 |
15 May 2006 | INR | 53.5 | 53.5 | 51.2 | 51.45 | 25.725 | -1.85 (-3.47%) | 2,869 |
12 May 2006 | INR | 52.55 | 55 | 52.55 | 53.3 | 26.65 | 0.0 (0.0%) | 4,952 |
11 May 2006 | INR | 53.5 | 56 | 53 | 53.3 | 26.65 | -1.7 (-3.09%) | 3,887 |
10 May 2006 | INR | 54.5 | 55.85 | 53.7 | 55 | 27.5 | +2 (+3.77%) | 6,414 |
9 May 2006 | INR | 53.25 | 54.5 | 52.9 | 53 | 26.5 | -1.65 (-3.02%) | 4,802 |
8 May 2006 | INR | 53.9 | 56 | 51.5 | 54.65 | 27.325 | +1.15 (+2.15%) | 13,694 |
5 May 2006 | INR | 51.4 | 53.8 | 51.4 | 53.5 | 26.75 | +2.2 (+4.29%) | 6,037 |
4 May 2006 | INR | 54.5 | 54.85 | 51.25 | 51.3 | 25.65 | -2.3 (-4.29%) | 6,794 |
3 May 2006 | INR | 50.55 | 54.5 | 50.2 | 53.6 | 26.8 | +2.1 (+4.08%) | 6,823 |
2 May 2006 | INR | 51 | 52.6 | 50.15 | 51.5 | 25.75 | +0.2 (+0.39%) | 2,990 |
1 May 2006 | INR | 0 | 0 | 0 | 51.3 | 25.65 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 50 | 51.35 | 49.5 | 51.3 | 25.65 | +1.35 (+2.70%) | 5,626 |