Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | INR | 85.2 | 87 | 83.2 | 84.5 | 42.25 | -2.5 (-2.87%) | 202,041 |
15 May 2006 | INR | 88.5 | 90 | 85.4 | 87 | 43.5 | -2.8 (-3.12%) | 33,459 |
12 May 2006 | INR | 85 | 89.9 | 85 | 89.8 | 44.9 | +2.55 (+2.92%) | 40,184 |
11 May 2006 | INR | 90 | 90.8 | 86.55 | 87.25 | 43.625 | -2.75 (-3.06%) | 34,638 |
10 May 2006 | INR | 85.2 | 92.6 | 85.2 | 90 | 45 | -1.35 (-1.48%) | 69,524 |
9 May 2006 | INR | 89.7 | 91.4 | 87 | 91.35 | 45.675 | +1.65 (+1.84%) | 69,718 |
8 May 2006 | INR | 87.9 | 93.5 | 85.55 | 89.7 | 44.85 | +4.7 (+5.53%) | 194,552 |
5 May 2006 | INR | 85.5 | 89.7 | 85 | 85 | 42.5 | -2.35 (-2.69%) | 35,662 |
4 May 2006 | INR | 89 | 90.4 | 86.55 | 87.35 | 43.675 | -1.3 (-1.47%) | 44,458 |
3 May 2006 | INR | 87.1 | 92 | 86 | 88.65 | 44.325 | +1.85 (+2.13%) | 48,136 |
2 May 2006 | INR | 92.05 | 93.05 | 86.15 | 86.8 | 43.4 | -0.3 (-0.34%) | 34,403 |
1 May 2006 | INR | 0 | 0 | 0 | 87.1 | 43.55 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 78.25 | 89.9 | 75 | 87.1 | 43.55 | +2.65 (+3.14%) | 70,295 |
27 Apr 2006 | INR | 83 | 86 | 81.5 | 84.45 | 42.225 | +1.7 (+2.05%) | 38,323 |
26 Apr 2006 | INR | 83.05 | 84 | 81.6 | 82.75 | 41.375 | -0.25 (-0.30%) | 12,540 |
25 Apr 2006 | INR | 82 | 84.1 | 81.85 | 83 | 41.5 | +1.35 (+1.65%) | 17,523 |
24 Apr 2006 | INR | 84 | 84.95 | 81.25 | 81.65 | 40.825 | -1.6 (-1.92%) | 40,261 |
21 Apr 2006 | INR | 83.3 | 86.8 | 82.5 | 83.25 | 41.625 | -1.8 (-2.12%) | 25,004 |
20 Apr 2006 | INR | 85.1 | 87 | 83.55 | 85.05 | 42.525 | +1.3 (+1.55%) | 16,863 |
19 Apr 2006 | INR | 88.95 | 88.95 | 82.8 | 83.75 | 41.875 | -3.25 (-3.74%) | 31,586 |
18 Apr 2006 | INR | 86.05 | 88.45 | 85.95 | 87 | 43.5 | +0.2 (+0.23%) | 31,238 |
17 Apr 2006 | INR | 85 | 89 | 85 | 86.8 | 43.4 | +1.4 (+1.64%) | 29,243 |
14 Apr 2006 | INR | 0 | 0 | 0 | 85.4 | 42.7 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 91 | 91 | 81.25 | 85.4 | 42.7 | -4.6 (-5.11%) | 64,035 |
12 Apr 2006 | INR | 90.85 | 92 | 88.2 | 90 | 45 | +0.7 (+0.78%) | 263,811 |
11 Apr 2006 | INR | 0 | 0 | 0 | 89.3 | 44.65 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 91.25 | 93.6 | 88.5 | 89.3 | 44.65 | -1.3 (-1.43%) | 74,043 |
7 Apr 2006 | INR | 84.5 | 94 | 83 | 90.6 | 45.3 | +7.3 (+8.76%) | 339,368 |
6 Apr 2006 | INR | 0 | 0 | 0 | 83.3 | 41.65 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 81 | 83.9 | 81 | 83.3 | 41.65 | +2.05 (+2.52%) | 40,512 |