Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | INR | 41.85 | 45.7 | 39.2 | 41.35 | 40.123 | +2.05 (+5.22%) | 669,492 |
18 May 2006 | INR | 42.85 | 43.7 | 39 | 39.3 | 38.1338 | -3.95 (-9.13%) | 688,304 |
17 May 2006 | INR | 38 | 43.3 | 37.25 | 43.25 | 41.9666 | +7.15 (+19.81%) | 1,158,202 |
16 May 2006 | INR | 35.9 | 37.4 | 33 | 36.1 | 35.0288 | +0.2 (+0.56%) | 177,519 |
15 May 2006 | INR | 37 | 39 | 35.5 | 35.9 | 34.8347 | +0.85 (+2.43%) | 300,775 |
12 May 2006 | INR | 35 | 37 | 33.1 | 35.05 | 34.0099 | +1 (+2.94%) | 189,820 |
11 May 2006 | INR | 37 | 37 | 34.05 | 34.05 | 33.0396 | -2.55 (-6.97%) | 78,242 |
10 May 2006 | INR | 36.5 | 38.5 | 36 | 36.6 | 35.5139 | +0.65 (+1.81%) | 340,955 |
9 May 2006 | INR | 39.4 | 39.4 | 35.4 | 35.95 | 34.8832 | -0.65 (-1.78%) | 198,843 |
8 May 2006 | INR | 37.8 | 38.85 | 34 | 36.6 | 35.5139 | +1.4 (+3.98%) | 658,832 |
5 May 2006 | INR | 30.45 | 35.2 | 29.5 | 35.2 | 34.1555 | +5.85 (+19.93%) | 658,466 |
4 May 2006 | INR | 29.9 | 31 | 29.1 | 29.35 | 28.4791 | -0.1 (-0.34%) | 63,632 |
3 May 2006 | INR | 29.5 | 29.5 | 28.9 | 29.45 | 28.5761 | +1.05 (+3.70%) | 58,742 |
2 May 2006 | INR | 28.5 | 29.4 | 28.1 | 28.4 | 27.5573 | +0.9 (+3.27%) | 75,064 |
1 May 2006 | INR | 0 | 0 | 0 | 27.5 | 26.684 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 23 | 28.35 | 23 | 27.5 | 26.684 | -0.55 (-1.96%) | 32,103 |
27 Apr 2006 | INR | 28 | 29 | 27.55 | 28.05 | 27.2177 | +0.35 (+1.26%) | 39,773 |
26 Apr 2006 | INR | 27.05 | 28.85 | 27 | 27.7 | 26.878 | 0.0 (0.0%) | 24,290 |
25 Apr 2006 | INR | 29.9 | 29.9 | 27.7 | 27.7 | 26.878 | -1.1 (-3.82%) | 43,559 |
24 Apr 2006 | INR | 29.65 | 30.3 | 28.25 | 28.8 | 27.9454 | +0.2 (+0.70%) | 27,534 |
21 Apr 2006 | INR | 29.2 | 29.65 | 28.4 | 28.6 | 27.7513 | -0.85 (-2.89%) | 32,127 |
20 Apr 2006 | INR | 29.4 | 29.5 | 28.5 | 29.45 | 28.5761 | +1.15 (+4.06%) | 35,372 |
19 Apr 2006 | INR | 29.15 | 29.95 | 28.1 | 28.3 | 27.4602 | -0.5 (-1.74%) | 46,758 |
18 Apr 2006 | INR | 30.35 | 30.65 | 28.05 | 28.8 | 27.9454 | -1.25 (-4.16%) | 68,334 |
17 Apr 2006 | INR | 30.2 | 32 | 30 | 30.05 | 29.1583 | -0.1 (-0.33%) | 65,963 |
14 Apr 2006 | INR | 0 | 0 | 0 | 30.15 | 29.2553 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 32.5 | 33 | 29.35 | 30.15 | 29.2553 | -2.05 (-6.37%) | 132,518 |
12 Apr 2006 | INR | 29.85 | 33.4 | 29.65 | 32.2 | 31.2445 | +2.35 (+7.87%) | 187,242 |
11 Apr 2006 | INR | 0 | 0 | 0 | 29.85 | 28.9642 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 27.9 | 33.1 | 27.9 | 29.85 | 28.9642 | +2.25 (+8.15%) | 170,587 |