Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2006 | INR | 17.15 | 18 | 17.15 | 18 | 18 | -0.05 (-0.28%) | 87,054 |
8 Jun 2006 | INR | 18.05 | 18.25 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 2,200 |
7 Jun 2006 | INR | 19 | 19.2 | 18.65 | 18.95 | 18.95 | -0.65 (-3.32%) | 82,760 |
6 Jun 2006 | INR | 19.5 | 19.85 | 19.5 | 19.6 | 19.6 | -0.9 (-4.39%) | 48,701 |
5 Jun 2006 | INR | 19.85 | 20.95 | 19.85 | 20.5 | 20.5 | -0.05 (-0.24%) | 53,833 |
2 Jun 2006 | INR | 21 | 21 | 20.55 | 20.55 | 20.55 | -1.1 (-5.08%) | 65,680 |
1 Jun 2006 | INR | 23 | 23.3 | 21.5 | 21.65 | 21.65 | -1.1 (-4.84%) | 83,725 |
31 May 2006 | INR | 23.5 | 23.5 | 21.55 | 22.75 | 22.75 | +0.25 (+1.11%) | 254,604 |
30 May 2006 | INR | 22.4 | 22.5 | 21.8 | 22.5 | 22.5 | +1.05 (+4.90%) | 33,747 |
29 May 2006 | INR | 20.6 | 21.45 | 20.55 | 21.45 | 21.45 | +1 (+4.89%) | 25,410 |
26 May 2006 | INR | 19.8 | 20.45 | 19.65 | 20.45 | 20.45 | +0.65 (+3.28%) | 32,812 |
25 May 2006 | INR | 19.25 | 19.8 | 18.85 | 19.8 | 19.8 | +0.05 (+0.25%) | 38,688 |
24 May 2006 | INR | 19.75 | 20.25 | 19.1 | 19.75 | 19.75 | +0.2 (+1.02%) | 52,666 |
23 May 2006 | INR | 18.65 | 20.55 | 18.65 | 19.55 | 19.55 | -0.05 (-0.26%) | 88,757 |
22 May 2006 | INR | 19.6 | 20 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 12,344 |
19 May 2006 | INR | 21 | 22.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 29,699 |
18 May 2006 | INR | 22 | 22.45 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 57,465 |
17 May 2006 | INR | 22.85 | 22.85 | 22.15 | 22.75 | 22.75 | +0.95 (+4.36%) | 76,468 |
16 May 2006 | INR | 22.75 | 23.2 | 21.7 | 21.8 | 21.8 | -1 (-4.39%) | 69,535 |
15 May 2006 | INR | 22.1 | 23.75 | 22.05 | 22.8 | 22.8 | +0.15 (+0.66%) | 173,374 |
12 May 2006 | INR | 23.25 | 23.35 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 134,636 |
11 May 2006 | INR | 25.5 | 25.5 | 23.65 | 23.8 | 23.8 | -1.05 (-4.23%) | 124,013 |
10 May 2006 | INR | 24.45 | 24.85 | 24 | 24.85 | 24.85 | +1.15 (+4.85%) | 208,525 |
9 May 2006 | INR | 23.35 | 23.7 | 23 | 23.7 | 23.7 | +1.1 (+4.87%) | 285,776 |
8 May 2006 | INR | 22.6 | 22.6 | 21.55 | 22.6 | 22.6 | +1.05 (+4.87%) | 135,036 |
5 May 2006 | INR | 20.9 | 21.55 | 19.7 | 21.55 | 21.55 | +1 (+4.87%) | 122,421 |
4 May 2006 | INR | 22.1 | 22.1 | 20.15 | 20.55 | 20.55 | -0.5 (-2.38%) | 325,412 |
3 May 2006 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | +1 (+4.99%) | 49,861 |
2 May 2006 | INR | 19.95 | 20.05 | 19.9 | 20.05 | 20.05 | +1.85 (+10.16%) | 57,687 |
1 May 2006 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |