Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2006 | INR | 31.5 | 33 | 31.5 | 32.75 | 32.75 | +1.05 (+3.31%) | 26,571 |
11 May 2006 | INR | 32.15 | 33 | 31.7 | 31.7 | 31.7 | -0.8 (-2.46%) | 15,020 |
10 May 2006 | INR | 32.75 | 33.5 | 32.2 | 32.5 | 32.5 | 0.0 (0.0%) | 15,524 |
9 May 2006 | INR | 34.5 | 34.5 | 31.9 | 32.5 | 32.5 | -0.75 (-2.26%) | 16,720 |
8 May 2006 | INR | 33 | 33.5 | 32.1 | 33.25 | 33.25 | +1.2 (+3.74%) | 17,765 |
5 May 2006 | INR | 33 | 33 | 31.9 | 32.05 | 32.05 | +0.25 (+0.79%) | 9,915 |
4 May 2006 | INR | 32.25 | 33 | 31.2 | 31.8 | 31.8 | -1.2 (-3.64%) | 32,015 |
3 May 2006 | INR | 32.6 | 33.5 | 32.5 | 33 | 33 | +0.45 (+1.38%) | 18,221 |
2 May 2006 | INR | 32.9 | 33.5 | 32.4 | 32.55 | 32.55 | +1.35 (+4.33%) | 23,874 |
1 May 2006 | INR | 0 | 0 | 0 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 30.05 | 31.6 | 29.5 | 31.2 | 31.2 | -0.7 (-2.19%) | 10,430 |
27 Apr 2006 | INR | 33 | 33 | 31.7 | 31.9 | 31.9 | -1 (-3.04%) | 8,915 |
26 Apr 2006 | INR | 32.5 | 33.4 | 31.6 | 32.9 | 32.9 | +0.65 (+2.02%) | 10,800 |
25 Apr 2006 | INR | 33 | 33.65 | 32.05 | 32.25 | 32.25 | -1.55 (-4.59%) | 12,095 |
24 Apr 2006 | INR | 34.4 | 34.4 | 31.7 | 33.8 | 33.8 | +2.3 (+7.30%) | 59,592 |
21 Apr 2006 | INR | 32.9 | 32.9 | 31.2 | 31.5 | 31.5 | -0.8 (-2.48%) | 10,905 |
20 Apr 2006 | INR | 28.3 | 33 | 28.3 | 32.3 | 32.3 | +0.9 (+2.87%) | 58,297 |
19 Apr 2006 | INR | 33 | 33.25 | 30.8 | 31.4 | 31.4 | -1.9 (-5.71%) | 16,170 |
18 Apr 2006 | INR | 34.4 | 34.4 | 32.1 | 33.3 | 33.3 | +0.4 (+1.22%) | 18,264 |
17 Apr 2006 | INR | 34 | 34.4 | 32.7 | 32.9 | 32.9 | 0.0 (0.0%) | 10,660 |
14 Apr 2006 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 32.8 | 33.9 | 32.4 | 32.9 | 32.9 | -1 (-2.95%) | 21,040 |
12 Apr 2006 | INR | 31.85 | 34.9 | 31.8 | 33.9 | 33.9 | +0.85 (+2.57%) | 26,731 |
11 Apr 2006 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 33.6 | 35.5 | 33.05 | 33.05 | 33.05 | +0.15 (+0.46%) | 20,900 |
7 Apr 2006 | INR | 35.5 | 36 | 32.9 | 32.9 | 32.9 | -1.65 (-4.78%) | 63,374 |
6 Apr 2006 | INR | 0 | 0 | 0 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 34.1 | 35.4 | 34.1 | 34.55 | 34.55 | -0.25 (-0.72%) | 21,722 |
4 Apr 2006 | INR | 35.1 | 35.65 | 33.9 | 34.8 | 34.8 | +0.5 (+1.46%) | 21,970 |
3 Apr 2006 | INR | 34.35 | 36 | 34.15 | 34.3 | 34.3 | +0.1 (+0.29%) | 32,946 |