Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2006 | INR | 359.2 | 363 | 350.1 | 351.25 | 351.25 | -8.95 (-2.48%) | 2,486 |
28 Jun 2006 | INR | 353 | 360.95 | 351 | 360.2 | 360.2 | -1.8 (-0.50%) | 17,651 |
27 Jun 2006 | INR | 361 | 365 | 348.05 | 362 | 362 | +0.5 (+0.14%) | 11,764 |
26 Jun 2006 | INR | 366.9 | 368 | 359 | 361.5 | 361.5 | -5.9 (-1.61%) | 8,143 |
23 Jun 2006 | INR | 367 | 370 | 355 | 367.4 | 367.4 | -2.1 (-0.57%) | 7,919 |
22 Jun 2006 | INR | 360 | 374.8 | 360 | 369.5 | 369.5 | +10.1 (+2.81%) | 15,471 |
21 Jun 2006 | INR | 346.95 | 368 | 343.35 | 359.4 | 359.4 | +16.5 (+4.81%) | 18,052 |
20 Jun 2006 | INR | 346.8 | 349 | 340 | 342.9 | 342.9 | -2.8 (-0.81%) | 6,853 |
19 Jun 2006 | INR | 337.05 | 351 | 335 | 345.7 | 345.7 | +4.55 (+1.33%) | 7,512 |
16 Jun 2006 | INR | 0 | 0 | 0 | 341.15 | 341.15 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 0 | 0 | 0 | 341.15 | 341.15 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 355 | 356.85 | 337.05 | 341.15 | 341.15 | -10.25 (-2.92%) | 25,047 |
13 Jun 2006 | INR | 340 | 353 | 340 | 351.4 | 351.4 | +0.15 (+0.04%) | 35,582 |
12 Jun 2006 | INR | 350 | 356.5 | 350 | 351.25 | 351.25 | -0.6 (-0.17%) | 10,246 |
9 Jun 2006 | INR | 306 | 358.8 | 306 | 351.85 | 351.85 | +16.4 (+4.89%) | 28,957 |
8 Jun 2006 | INR | 350 | 351 | 331 | 335.45 | 335.45 | -15.35 (-4.38%) | 22,300 |
7 Jun 2006 | INR | 369 | 382.7 | 333 | 350.8 | 350.8 | -29.6 (-7.78%) | 52,534 |
6 Jun 2006 | INR | 370 | 389.9 | 366 | 380.4 | 380.4 | -1.2 (-0.31%) | 33,098 |
5 Jun 2006 | INR | 396.7 | 399 | 381 | 381.6 | 381.6 | -10.75 (-2.74%) | 11,078 |
2 Jun 2006 | INR | 380.05 | 395.9 | 356.35 | 392.35 | 392.35 | +8.85 (+2.31%) | 36,724 |
1 Jun 2006 | INR | 400 | 400 | 383.25 | 383.5 | 383.5 | -14.15 (-3.56%) | 20,463 |
31 May 2006 | INR | 408.5 | 408.5 | 392.55 | 397.65 | 397.65 | -11.05 (-2.70%) | 16,954 |
30 May 2006 | INR | 414.95 | 414.95 | 404 | 408.7 | 408.7 | -0.1 (-0.02%) | 7,395 |
29 May 2006 | INR | 409 | 415.9 | 404 | 408.8 | 408.8 | +11.1 (+2.79%) | 24,549 |
26 May 2006 | INR | 417.7 | 417.7 | 396 | 397.7 | 397.7 | -7.25 (-1.79%) | 35,105 |
25 May 2006 | INR | 402.1 | 408 | 395 | 404.95 | 404.95 | -0.8 (-0.20%) | 18,346 |
24 May 2006 | INR | 410 | 413 | 402.6 | 405.75 | 405.75 | -4 (-0.98%) | 17,383 |
23 May 2006 | INR | 415.7 | 415.7 | 400 | 409.75 | 409.75 | +6.05 (+1.50%) | 33,763 |
22 May 2006 | INR | 425 | 440 | 400 | 403.7 | 403.7 | -18.85 (-4.46%) | 33,418 |
19 May 2006 | INR | 455 | 455 | 414 | 422.55 | 422.55 | -16.75 (-3.81%) | 32,874 |