Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 35 | 36 | 33.2 | 33.3 | 33.3 | -1.6 (-4.58%) | 126,554 |
17 May 2006 | INR | 34.9 | 34.9 | 34.05 | 34.9 | 34.9 | +1.65 (+4.96%) | 32,334 |
16 May 2006 | INR | 33.7 | 35 | 32.85 | 33.25 | 33.25 | -1.15 (-3.34%) | 97,364 |
15 May 2006 | INR | 37.5 | 37.5 | 34.4 | 34.4 | 34.4 | -1.8 (-4.97%) | 113,983 |
12 May 2006 | INR | 36.7 | 36.75 | 36.05 | 36.2 | 36.2 | -0.75 (-2.03%) | 37,683 |
11 May 2006 | INR | 38 | 38.2 | 36.55 | 36.95 | 36.95 | -0.7 (-1.86%) | 52,661 |
10 May 2006 | INR | 37.25 | 38.5 | 36.75 | 37.65 | 37.65 | +0.9 (+2.45%) | 82,697 |
9 May 2006 | INR | 37 | 37 | 36.05 | 36.75 | 36.75 | +0.25 (+0.68%) | 62,565 |
8 May 2006 | INR | 36.5 | 36.9 | 35.6 | 36.5 | 36.5 | -0.25 (-0.68%) | 73,398 |
5 May 2006 | INR | 37 | 37.7 | 36.3 | 36.75 | 36.75 | -0.5 (-1.34%) | 65,043 |
4 May 2006 | INR | 38.5 | 38.5 | 36.6 | 37.25 | 37.25 | -0.3 (-0.80%) | 43,652 |
3 May 2006 | INR | 37.6 | 38 | 36.5 | 37.55 | 37.55 | +0.6 (+1.62%) | 168,454 |
2 May 2006 | INR | 37.8 | 37.8 | 35.55 | 36.95 | 36.95 | +0.9 (+2.50%) | 104,127 |
1 May 2006 | INR | 0 | 0 | 0 | 36.05 | 36.05 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 36.05 | 36.25 | 35.25 | 36.05 | 36.05 | -0.25 (-0.69%) | 59,799 |
27 Apr 2006 | INR | 36.5 | 37.5 | 36.1 | 36.3 | 36.3 | -0.4 (-1.09%) | 65,563 |
26 Apr 2006 | INR | 37.05 | 37.5 | 36.5 | 36.7 | 36.7 | -0.25 (-0.68%) | 41,230 |
25 Apr 2006 | INR | 38.5 | 38.5 | 36.65 | 36.95 | 36.95 | -1.1 (-2.89%) | 50,730 |
24 Apr 2006 | INR | 38 | 39 | 37.5 | 38.05 | 38.05 | +0.15 (+0.40%) | 53,974 |
21 Apr 2006 | INR | 38 | 39.2 | 37.5 | 37.9 | 37.9 | -0.4 (-1.04%) | 72,513 |
20 Apr 2006 | INR | 39.5 | 39.5 | 37.9 | 38.3 | 38.3 | +0.65 (+1.73%) | 83,946 |
19 Apr 2006 | INR | 37 | 38 | 36.1 | 37.65 | 37.65 | +0.65 (+1.76%) | 75,969 |
18 Apr 2006 | INR | 37.9 | 37.9 | 36.5 | 37 | 37 | 0.0 (0.0%) | 83,290 |
17 Apr 2006 | INR | 37 | 38.45 | 36.3 | 37 | 37 | +0.2 (+0.54%) | 50,561 |
14 Apr 2006 | INR | 0 | 0 | 0 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 38.6 | 38.6 | 36.65 | 36.8 | 36.8 | -1.75 (-4.54%) | 71,793 |
12 Apr 2006 | INR | 38.1 | 39.25 | 37.45 | 38.55 | 38.55 | +1.15 (+3.07%) | 114,749 |
11 Apr 2006 | INR | 0 | 0 | 0 | 37.4 | 37.4 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 39 | 39 | 36.9 | 37.4 | 37.4 | -0.9 (-2.35%) | 97,712 |
7 Apr 2006 | INR | 40.9 | 41 | 37.3 | 38.3 | 38.3 | -0.95 (-2.42%) | 142,306 |