Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 45.5 | 45.5 | 43.15 | 43.15 | 43.15 | -2.8 (-6.09%) | 8,850 |
17 May 2006 | INR | 46.3 | 46.3 | 44.5 | 45.95 | 45.95 | +1.75 (+3.96%) | 7,200 |
16 May 2006 | INR | 45.5 | 48.1 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 27,208 |
15 May 2006 | INR | 47.4 | 47.75 | 45.6 | 46.5 | 46.5 | +1 (+2.20%) | 40,484 |
12 May 2006 | INR | 43 | 45.5 | 43 | 45.5 | 45.5 | +1.85 (+4.24%) | 26,678 |
11 May 2006 | INR | 45.65 | 45.65 | 42.65 | 43.65 | 43.65 | -0.6 (-1.36%) | 15,108 |
10 May 2006 | INR | 44.85 | 44.9 | 43.05 | 44.25 | 44.25 | +1.25 (+2.91%) | 10,898 |
9 May 2006 | INR | 45 | 45.65 | 42.8 | 43 | 43 | -0.8 (-1.83%) | 8,177 |
8 May 2006 | INR | 42.5 | 45.45 | 42.5 | 43.8 | 43.8 | -0.2 (-0.45%) | 8,158 |
5 May 2006 | INR | 46.25 | 46.25 | 43 | 44 | 44 | -2 (-4.35%) | 11,506 |
4 May 2006 | INR | 46.25 | 46.95 | 44 | 46 | 46 | +0.35 (+0.77%) | 17,078 |
3 May 2006 | INR | 48 | 48 | 45.65 | 45.65 | 45.65 | -2.35 (-4.90%) | 20,718 |
2 May 2006 | INR | 47.05 | 48.35 | 46.2 | 48 | 48 | +2.5 (+5.49%) | 98,214 |
1 May 2006 | INR | 0 | 0 | 0 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 43.9 | 45.5 | 43.9 | 45.5 | 45.5 | -1.5 (-3.19%) | 23,222 |
27 Apr 2006 | INR | 47.5 | 47.75 | 44.65 | 47 | 47 | +1.7 (+3.75%) | 29,702 |
26 Apr 2006 | INR | 47.35 | 47.4 | 45.05 | 45.3 | 45.3 | +0.05 (+0.11%) | 28,214 |
25 Apr 2006 | INR | 46.95 | 46.95 | 44.4 | 45.25 | 45.25 | +0.5 (+1.12%) | 96,941 |
24 Apr 2006 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +2.1 (+4.92%) | 8,375 |
21 Apr 2006 | INR | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | +2 (+4.92%) | 10,095 |
20 Apr 2006 | INR | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | +1.9 (+4.90%) | 8,875 |
19 Apr 2006 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | +1.8 (+4.87%) | 2,926 |
18 Apr 2006 | INR | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | +1.2 (+3.36%) | 2,860 |
17 Apr 2006 | INR | 37 | 37.8 | 35 | 35.75 | 35.75 | -0.75 (-2.05%) | 20,075 |
14 Apr 2006 | INR | 0 | 0 | 0 | 36.5 | 36.5 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 37.5 | 37.5 | 35.75 | 36.5 | 36.5 | -0.7 (-1.88%) | 6,175 |
12 Apr 2006 | INR | 38.55 | 39.45 | 37.2 | 37.2 | 37.2 | -1.8 (-4.62%) | 9,705 |
11 Apr 2006 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 38 | 39 | 37.1 | 39 | 39 | +0.5 (+1.30%) | 5,700 |
7 Apr 2006 | INR | 38 | 38.9 | 37.1 | 38.5 | 38.5 | +0.5 (+1.32%) | 27,830 |