Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2006 | INR | 80.95 | 85.3 | 78 | 78.35 | 78.35 | -0.7 (-0.89%) | 354,212 |
12 May 2006 | INR | 79 | 82.2 | 78 | 79.05 | 79.05 | -1.15 (-1.43%) | 166,627 |
11 May 2006 | INR | 83 | 84 | 78.65 | 80.2 | 80.2 | -1.15 (-1.41%) | 282,024 |
10 May 2006 | INR | 77.95 | 85 | 77.25 | 81.35 | 81.35 | +4.4 (+5.72%) | 476,443 |
9 May 2006 | INR | 77.5 | 77.9 | 76 | 76.95 | 76.95 | +0.8 (+1.05%) | 82,233 |
8 May 2006 | INR | 77 | 78.5 | 75.7 | 76.15 | 76.15 | +0.15 (+0.20%) | 122,018 |
5 May 2006 | INR | 76.5 | 77 | 75 | 76 | 76 | +0.5 (+0.66%) | 64,688 |
4 May 2006 | INR | 78 | 78.8 | 75.05 | 75.5 | 75.5 | -1.75 (-2.27%) | 74,542 |
3 May 2006 | INR | 78 | 79.7 | 76.1 | 77.25 | 77.25 | +0.25 (+0.32%) | 101,253 |
2 May 2006 | INR | 75.4 | 81 | 75.4 | 77 | 77 | +2.2 (+2.94%) | 177,849 |
1 May 2006 | INR | 0 | 0 | 0 | 74.8 | 74.8 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 75 | 75.9 | 72 | 74.8 | 74.8 | -1.55 (-2.03%) | 107,780 |
27 Apr 2006 | INR | 78.1 | 81 | 75.1 | 76.35 | 76.35 | -0.75 (-0.97%) | 226,381 |
26 Apr 2006 | INR | 71.95 | 78.35 | 71.15 | 77.1 | 77.1 | +5.15 (+7.16%) | 256,215 |
25 Apr 2006 | INR | 73.15 | 74.85 | 70.1 | 71.95 | 71.95 | -0.8 (-1.10%) | 192,621 |
24 Apr 2006 | INR | 75.95 | 76 | 72.15 | 72.75 | 72.75 | -1.75 (-2.35%) | 149,560 |
21 Apr 2006 | INR | 78 | 82.5 | 73.6 | 74.5 | 74.5 | -5.65 (-7.05%) | 285,907 |
20 Apr 2006 | INR | 78.8 | 84 | 78.8 | 80.15 | 80.15 | +1.8 (+2.30%) | 504,301 |
19 Apr 2006 | INR | 80.4 | 80.4 | 77 | 78.35 | 78.35 | -0.75 (-0.95%) | 167,752 |
18 Apr 2006 | INR | 78 | 81.45 | 77 | 79.1 | 79.1 | +2.25 (+2.93%) | 351,798 |
17 Apr 2006 | INR | 71.9 | 78.15 | 71.25 | 76.85 | 76.85 | +6.35 (+9.01%) | 239,277 |
14 Apr 2006 | INR | 0 | 0 | 0 | 70.5 | 70.5 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 73.95 | 76 | 69 | 70.5 | 70.5 | -2.95 (-4.02%) | 225,961 |
12 Apr 2006 | INR | 70.4 | 77.1 | 70.4 | 73.45 | 73.45 | +4.1 (+5.91%) | 423,344 |
11 Apr 2006 | INR | 0 | 0 | 0 | 69.35 | 69.35 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 67.4 | 70.35 | 65.25 | 69.35 | 69.35 | +2.45 (+3.66%) | 106,738 |
7 Apr 2006 | INR | 70 | 70.7 | 66 | 66.9 | 66.9 | -2.7 (-3.88%) | 78,723 |
6 Apr 2006 | INR | 0 | 0 | 0 | 69.6 | 69.6 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 68 | 70.45 | 67.05 | 69.6 | 69.6 | +2.7 (+4.04%) | 116,736 |
4 Apr 2006 | INR | 64 | 67.9 | 63.5 | 66.9 | 66.9 | +3.9 (+6.19%) | 117,154 |