Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | INR | 43.75 | 45.3 | 43.75 | 45.1 | 45.1 | +1.95 (+4.52%) | 53,814 |
29 Jun 2006 | INR | 42.8 | 45.45 | 42.8 | 43.15 | 43.15 | -0.9 (-2.04%) | 22,874 |
28 Jun 2006 | INR | 43.4 | 44.7 | 43.4 | 44.05 | 44.05 | -1.5 (-3.29%) | 35,391 |
27 Jun 2006 | INR | 46 | 46.5 | 45.55 | 45.55 | 45.55 | -2.15 (-4.51%) | 64,294 |
26 Jun 2006 | INR | 48.7 | 50.95 | 47.7 | 47.7 | 47.7 | -1.7 (-3.44%) | 116,581 |
23 Jun 2006 | INR | 48.75 | 49.9 | 46.65 | 49.4 | 49.4 | +0.3 (+0.61%) | 117,468 |
22 Jun 2006 | INR | 48.7 | 49.2 | 47.5 | 49.1 | 49.1 | +2.2 (+4.69%) | 130,195 |
21 Jun 2006 | INR | 45 | 46.9 | 44.05 | 46.9 | 46.9 | +2.2 (+4.92%) | 106,064 |
20 Jun 2006 | INR | 42.7 | 44.8 | 41 | 44.7 | 44.7 | +2 (+4.68%) | 148,494 |
19 Jun 2006 | INR | 44.05 | 44.05 | 41.85 | 42.7 | 42.7 | -0.85 (-1.95%) | 79,918 |
16 Jun 2006 | INR | 0 | 0 | 0 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 0 | 0 | 0 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 43.55 | 46 | 43.55 | 43.55 | 43.55 | -2.25 (-4.91%) | 290,245 |
13 Jun 2006 | INR | 45.8 | 46.2 | 45.8 | 45.8 | 45.8 | -2.4 (-4.98%) | 94,637 |
12 Jun 2006 | INR | 48.15 | 53.15 | 48.15 | 48.2 | 48.2 | -2.45 (-4.84%) | 301,383 |
9 Jun 2006 | INR | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -2.65 (-4.97%) | 20,154 |
8 Jun 2006 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | -2.8 (-4.99%) | 3,770 |
7 Jun 2006 | INR | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | -2.95 (-5.00%) | 4,129 |
6 Jun 2006 | INR | 62.15 | 62.15 | 59.05 | 59.05 | 59.05 | -3.1 (-4.99%) | 11,540 |
5 Jun 2006 | INR | 65.4 | 65.4 | 62.15 | 62.15 | 62.15 | -3.25 (-4.97%) | 69,356 |
2 Jun 2006 | INR | 68 | 0 | 65.4 | 65.4 | 65.4 | -3.4 (-4.94%) | 114,007 |
1 Jun 2006 | INR | 73 | 74.85 | 68.8 | 68.8 | 68.8 | -3.6 (-4.97%) | 274,172 |
31 May 2006 | INR | 75 | 75.4 | 72.4 | 72.4 | 72.4 | -3.8 (-4.99%) | 132,527 |
30 May 2006 | INR | 77.7 | 79.8 | 75.3 | 76.2 | 76.2 | -0.4 (-0.52%) | 470,754 |
29 May 2006 | INR | 76.7 | 77.2 | 74.15 | 76.6 | 76.6 | +3.05 (+4.15%) | 444,716 |
26 May 2006 | INR | 71.1 | 73.55 | 71 | 73.55 | 73.55 | +3.5 (+5.00%) | 273,706 |
25 May 2006 | INR | 71 | 72.55 | 69.35 | 70.05 | 70.05 | -2.9 (-3.98%) | 440,824 |
24 May 2006 | INR | 72 | 74.3 | 72 | 72.95 | 72.95 | +2.15 (+3.04%) | 831,049 |
23 May 2006 | INR | 70.3 | 75.35 | 69.2 | 70.8 | 70.8 | -6.05 (-7.87%) | 1,010,108 |
22 May 2006 | INR | 86 | 87.65 | 76.85 | 76.85 | 76.85 | -8.5 (-9.96%) | 436,978 |