Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | INR | 37.5 | 38.9 | 35.9 | 38 | 38 | +0.45 (+1.20%) | 107,547 |
16 May 2006 | INR | 37.25 | 38.3 | 34.7 | 37.55 | 37.55 | +1.05 (+2.88%) | 64,766 |
15 May 2006 | INR | 36.35 | 39.2 | 35.8 | 36.5 | 36.5 | -1.15 (-3.05%) | 56,479 |
12 May 2006 | INR | 39 | 40.5 | 37.5 | 37.65 | 37.65 | -1.8 (-4.56%) | 118,230 |
11 May 2006 | INR | 40 | 40.95 | 39 | 39.45 | 39.45 | -1 (-2.47%) | 73,362 |
10 May 2006 | INR | 39.5 | 40.95 | 38 | 40.45 | 40.45 | +1.85 (+4.79%) | 171,523 |
9 May 2006 | INR | 39.8 | 39.8 | 38.25 | 38.6 | 38.6 | +0.95 (+2.52%) | 76,370 |
8 May 2006 | INR | 40.75 | 40.75 | 36.95 | 37.65 | 37.65 | -1.2 (-3.09%) | 363,301 |
5 May 2006 | INR | 41.45 | 41.8 | 38.85 | 38.85 | 38.85 | -2 (-4.90%) | 206,584 |
4 May 2006 | INR | 42.95 | 43.5 | 39.4 | 40.85 | 40.85 | -0.6 (-1.45%) | 90,121 |
3 May 2006 | INR | 42 | 42.7 | 40 | 41.45 | 41.45 | -0.4 (-0.96%) | 99,617 |
2 May 2006 | INR | 42.4 | 43 | 39.5 | 41.85 | 41.85 | +1.45 (+3.59%) | 226,536 |
1 May 2006 | INR | 0 | 0 | 0 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 39.75 | 41 | 39.75 | 40.4 | 40.4 | -1.4 (-3.35%) | 115,893 |
27 Apr 2006 | INR | 42.5 | 43.65 | 40 | 41.8 | 41.8 | +0.2 (+0.48%) | 139,458 |
26 Apr 2006 | INR | 41.7 | 41.85 | 38.05 | 41.6 | 41.6 | +1.7 (+4.26%) | 423,465 |
25 Apr 2006 | INR | 39.9 | 39.9 | 38.05 | 39.9 | 39.9 | +1.9 (+5%) | 183,514 |
24 Apr 2006 | INR | 38 | 38 | 38 | 38 | 38 | +1.8 (+4.97%) | 56,870 |
21 Apr 2006 | INR | 36 | 36.2 | 35.35 | 36.2 | 36.2 | +1.7 (+4.93%) | 120,964 |
20 Apr 2006 | INR | 34.8 | 35 | 33 | 34.5 | 34.5 | +1.05 (+3.14%) | 117,227 |
19 Apr 2006 | INR | 33.2 | 33.9 | 31.5 | 33.45 | 33.45 | +1.15 (+3.56%) | 88,340 |
18 Apr 2006 | INR | 32 | 33.25 | 30.55 | 32.3 | 32.3 | +0.25 (+0.78%) | 61,694 |
17 Apr 2006 | INR | 32.3 | 32.85 | 31.75 | 32.05 | 32.05 | +0.75 (+2.40%) | 55,104 |
14 Apr 2006 | INR | 0 | 0 | 0 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 31.05 | 33.35 | 30.8 | 31.3 | 31.3 | -1.1 (-3.40%) | 140,144 |
12 Apr 2006 | INR | 33.05 | 33.5 | 32.3 | 32.4 | 32.4 | -1.2 (-3.57%) | 107,697 |
11 Apr 2006 | INR | 0 | 0 | 0 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 36.95 | 36.95 | 33.5 | 33.6 | 33.6 | -1.6 (-4.55%) | 66,891 |
7 Apr 2006 | INR | 36 | 37.35 | 34.55 | 35.2 | 35.2 | -1.15 (-3.16%) | 78,614 |
6 Apr 2006 | INR | 0 | 0 | 0 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |