Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 983 | 1,000 | 975 | 988 | 988 | -13 (-1.30%) | 5,413 |
17 May 2006 | INR | 1,005 | 1,029 | 994 | 1,001 | 1,001 | +7.25 (+0.73%) | 8,253 |
16 May 2006 | INR | 1,011 | 1,011 | 951 | 993.75 | 993.75 | -22.6 (-2.22%) | 7,836 |
15 May 2006 | INR | 1,020 | 1,027.4 | 1,012 | 1,016.35 | 1,016.35 | -18.05 (-1.74%) | 8,805 |
12 May 2006 | INR | 1,035 | 1,042 | 1,028 | 1,034.4 | 1,034.4 | 0.0 (0.0%) | 3,084 |
11 May 2006 | INR | 1,040 | 1,040 | 1,027 | 1,034.4 | 1,034.4 | +0.4 (+0.04%) | 10,433 |
10 May 2006 | INR | 1,029.8 | 1,038.8 | 1,022.2 | 1,034 | 1,034 | +7.65 (+0.75%) | 2,958 |
9 May 2006 | INR | 1,040 | 1,040 | 1,021 | 1,026.35 | 1,026.35 | -10.15 (-0.98%) | 2,058 |
8 May 2006 | INR | 1,049.8 | 1,051 | 1,031 | 1,036.5 | 1,036.5 | -0.25 (-0.02%) | 11,726 |
5 May 2006 | INR | 1,080 | 1,090 | 1,034.9 | 1,036.75 | 1,036.75 | -0.4 (-0.04%) | 13,259 |
4 May 2006 | INR | 1,050 | 1,050 | 1,035 | 1,037.15 | 1,037.15 | -2.75 (-0.26%) | 2,836 |
3 May 2006 | INR | 1,057.95 | 1,057.95 | 1,030 | 1,039.9 | 1,039.9 | +5.7 (+0.55%) | 76,400 |
2 May 2006 | INR | 1,085 | 1,086 | 1,017 | 1,034.2 | 1,034.2 | +5.85 (+0.57%) | 7,446 |
1 May 2006 | INR | 0 | 0 | 0 | 1,028.35 | 1,028.35 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 1,022 | 1,110 | 1,012 | 1,028.35 | 1,028.35 | -6.6 (-0.64%) | 9,188 |
27 Apr 2006 | INR | 1,062 | 1,070 | 1,030 | 1,034.95 | 1,034.95 | -20.05 (-1.90%) | 5,821 |
26 Apr 2006 | INR | 1,031.15 | 1,148 | 1,031.15 | 1,055 | 1,055 | -5 (-0.47%) | 4,426 |
25 Apr 2006 | INR | 1,051 | 1,061.9 | 1,050 | 1,060 | 1,060 | -10 (-0.93%) | 3,312 |
24 Apr 2006 | INR | 1,077 | 1,077 | 1,050 | 1,070 | 1,070 | +9.8 (+0.92%) | 7,942 |
21 Apr 2006 | INR | 1,088 | 1,088 | 1,050 | 1,060.2 | 1,060.2 | -15.1 (-1.40%) | 9,400 |
20 Apr 2006 | INR | 1,084 | 1,086.7 | 1,050.1 | 1,075.3 | 1,075.3 | +9.1 (+0.85%) | 16,121 |
19 Apr 2006 | INR | 1,087 | 1,087 | 1,063 | 1,066.2 | 1,066.2 | +5.9 (+0.56%) | 16,926 |
18 Apr 2006 | INR | 1,088.8 | 1,098 | 1,056.2 | 1,060.3 | 1,060.3 | -11.5 (-1.07%) | 7,837 |
17 Apr 2006 | INR | 1,085 | 1,120 | 1,063.1 | 1,071.8 | 1,071.8 | -16.3 (-1.50%) | 6,088 |
14 Apr 2006 | INR | 0 | 0 | 0 | 1,088.1 | 1,088.1 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 1,115 | 1,115 | 1,061.05 | 1,088.1 | 1,088.1 | -23.65 (-2.13%) | 19,814 |
12 Apr 2006 | INR | 1,155.1 | 1,169 | 1,101 | 1,111.75 | 1,111.75 | -36.8 (-3.20%) | 3,966 |
11 Apr 2006 | INR | 0 | 0 | 0 | 1,148.55 | 1,148.55 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 1,190 | 1,200 | 1,141.1 | 1,148.55 | 1,148.55 | -23 (-1.96%) | 8,156 |
7 Apr 2006 | INR | 1,198 | 1,219 | 1,111.1 | 1,171.55 | 1,171.55 | -26.05 (-2.18%) | 15,823 |