Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | INR | 41.65 | 42.35 | 40.2 | 41.9 | 27.9333 | +1.35 (+3.33%) | 27,276 |
16 May 2006 | INR | 40.5 | 41.5 | 38.5 | 40.55 | 27.0333 | -0.25 (-0.61%) | 31,076 |
15 May 2006 | INR | 42.4 | 43 | 40.4 | 40.8 | 27.2 | -1.6 (-3.77%) | 23,426 |
12 May 2006 | INR | 43 | 43.85 | 42.2 | 42.4 | 28.2667 | -0.7 (-1.62%) | 15,660 |
11 May 2006 | INR | 46.3 | 46.4 | 42.7 | 43.1 | 28.7333 | -2.7 (-5.90%) | 29,237 |
10 May 2006 | INR | 45.9 | 47.45 | 45 | 45.8 | 30.5333 | +1.05 (+2.35%) | 64,630 |
9 May 2006 | INR | 45.5 | 46.5 | 44.05 | 44.75 | 29.8333 | 0.0 (0.0%) | 55,968 |
8 May 2006 | INR | 41.25 | 45.45 | 41.15 | 44.75 | 29.8333 | +3.4 (+8.22%) | 79,101 |
5 May 2006 | INR | 41.3 | 42.3 | 41 | 41.35 | 27.5667 | -0.25 (-0.60%) | 12,829 |
4 May 2006 | INR | 42 | 42.85 | 41.45 | 41.6 | 27.7333 | -0.1 (-0.24%) | 20,865 |
3 May 2006 | INR | 42.95 | 43.7 | 41.55 | 41.7 | 27.8 | -0.45 (-1.07%) | 25,519 |
2 May 2006 | INR | 43 | 43.2 | 42 | 42.15 | 28.1 | +0.4 (+0.96%) | 22,134 |
1 May 2006 | INR | 0 | 0 | 0 | 41.75 | 27.8333 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 41.1 | 42 | 39 | 41.75 | 27.8333 | -0.5 (-1.18%) | 21,428 |
27 Apr 2006 | INR | 45.05 | 46.45 | 42 | 42.25 | 28.1667 | -2.75 (-6.11%) | 72,315 |
26 Apr 2006 | INR | 45.9 | 48.2 | 44.1 | 45 | 30 | -0.2 (-0.44%) | 202,550 |
25 Apr 2006 | INR | 39.7 | 47.8 | 39.7 | 45.2 | 30.1333 | +5.2 (+13%) | 237,710 |
24 Apr 2006 | INR | 38.9 | 40.4 | 38.05 | 40 | 26.6667 | +1.4 (+3.63%) | 28,765 |
21 Apr 2006 | INR | 37.6 | 39.25 | 37.55 | 38.6 | 25.7333 | +0.7 (+1.85%) | 20,574 |
20 Apr 2006 | INR | 37.35 | 39.4 | 37.3 | 37.9 | 25.2667 | +0.3 (+0.80%) | 16,221 |
19 Apr 2006 | INR | 38.3 | 38.35 | 37.5 | 37.6 | 25.0667 | -0.55 (-1.44%) | 4,528 |
18 Apr 2006 | INR | 39.4 | 39.9 | 38 | 38.15 | 25.4333 | -0.5 (-1.29%) | 11,673 |
17 Apr 2006 | INR | 38.05 | 40 | 38 | 38.65 | 25.7667 | +0.3 (+0.78%) | 13,950 |
14 Apr 2006 | INR | 0 | 0 | 0 | 38.35 | 25.5667 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 40 | 40 | 37.9 | 38.35 | 25.5667 | -1.2 (-3.03%) | 9,467 |
12 Apr 2006 | INR | 40.4 | 40.85 | 39.25 | 39.55 | 26.3667 | -0.8 (-1.98%) | 34,142 |
11 Apr 2006 | INR | 0 | 0 | 0 | 40.35 | 26.9 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 40 | 41.25 | 38.5 | 40.35 | 26.9 | +0.95 (+2.41%) | 40,510 |
7 Apr 2006 | INR | 39.25 | 41 | 38 | 39.4 | 26.2667 | +1.15 (+3.01%) | 44,575 |
6 Apr 2006 | INR | 0 | 0 | 0 | 38.25 | 25.5 | 0.0 (0.0%) | 0 |