Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2006 | INR | 5,530 | 5,669.5 | 5,420.6 | 5,485.5 | 548.55 | -12 (-0.22%) | 150,700 |
30 Jun 2006 | INR | 5,420 | 5,530 | 5,360 | 5,497.5 | 549.75 | +239.2 (+4.55%) | 203,000 |
29 Jun 2006 | INR | 5,400 | 5,447 | 5,190 | 5,258.3 | 525.83 | -124.9 (-2.32%) | 272,400 |
28 Jun 2006 | INR | 5,014 | 5,400 | 5,014 | 5,383.2 | 538.32 | +211.3 (+4.09%) | 160,800 |
27 Jun 2006 | INR | 5,200 | 5,270 | 5,010.1 | 5,171.9 | 517.19 | -28.9 (-0.56%) | 193,300 |
26 Jun 2006 | INR | 5,410 | 5,410 | 5,152 | 5,200.8 | 520.08 | -183.7 (-3.41%) | 167,500 |
23 Jun 2006 | INR | 5,224 | 5,439.6 | 5,120 | 5,384.5 | 538.45 | +109.2 (+2.07%) | 139,700 |
22 Jun 2006 | INR | 5,296 | 5,634 | 5,220 | 5,275.3 | 527.53 | +35 (+0.67%) | 114,800 |
21 Jun 2006 | INR | 5,290 | 5,296 | 5,100.2 | 5,240.3 | 524.03 | +2.6 (+0.05%) | 120,100 |
20 Jun 2006 | INR | 5,400 | 5,400 | 5,150.5 | 5,237.7 | 523.77 | -212.3 (-3.90%) | 198,000 |
19 Jun 2006 | INR | 5,300 | 5,460 | 5,161 | 5,450 | 545 | +880.6 (+19.27%) | 234,100 |
16 Jun 2006 | INR | 4,569.4 | 4,569.4 | 4,569.4 | 4,569.4 | 456.94 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 4,569.4 | 4,569.4 | 4,569.4 | 4,569.4 | 456.94 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 4,600 | 4,920 | 4,152 | 4,569.4 | 456.94 | +76.3 (+1.70%) | 228,800 |
13 Jun 2006 | INR | 4,600 | 4,600 | 4,148.2 | 4,493.1 | 449.31 | -243.6 (-5.14%) | 492,200 |
12 Jun 2006 | INR | 4,960 | 5,010.9 | 4,600 | 4,736.7 | 473.67 | -232.9 (-4.69%) | 108,400 |
9 Jun 2006 | INR | 4,679.8 | 5,000 | 4,610 | 4,969.6 | 496.96 | +217.6 (+4.58%) | 133,100 |
8 Jun 2006 | INR | 4,960 | 5,040 | 4,650 | 4,752 | 475.2 | -357.6 (-7.00%) | 184,100 |
7 Jun 2006 | INR | 5,200 | 5,332 | 5,002.6 | 5,109.6 | 510.96 | -96.2 (-1.85%) | 188,400 |
6 Jun 2006 | INR | 5,320 | 5,320 | 5,061 | 5,205.8 | 520.58 | -148.8 (-2.78%) | 134,100 |
5 Jun 2006 | INR | 5,476 | 5,476 | 5,262 | 5,354.6 | 535.46 | -87 (-1.60%) | 256,800 |
2 Jun 2006 | INR | 5,240 | 5,529 | 5,130 | 5,441.6 | 544.16 | +206.8 (+3.95%) | 222,500 |
1 Jun 2006 | INR | 5,588 | 5,638 | 5,109.4 | 5,234.8 | 523.48 | -438.9 (-7.74%) | 335,800 |
31 May 2006 | INR | 5,673.7 | 5,673.7 | 5,673.7 | 5,673.7 | 567.37 | 0.0 (0.0%) | 0 |
30 May 2006 | INR | 5,734.7 | 5,791.8 | 5,602 | 5,673.7 | 567.37 | -61 (-1.06%) | 116,500 |
29 May 2006 | INR | 5,889.8 | 5,957.4 | 5,700 | 5,734.7 | 573.47 | -104.8 (-1.79%) | 155,900 |
26 May 2006 | INR | 5,680 | 5,980 | 5,620.2 | 5,839.5 | 583.95 | +274.9 (+4.94%) | 271,900 |
25 May 2006 | INR | 5,602.2 | 5,680 | 5,404 | 5,564.6 | 556.46 | -138 (-2.42%) | 457,900 |
24 May 2006 | INR | 5,960 | 5,970 | 5,602.2 | 5,702.6 | 570.26 | -250.6 (-4.21%) | 446,800 |
23 May 2006 | INR | 5,620.2 | 5,980 | 5,210 | 5,953.2 | 595.32 | +211.4 (+3.68%) | 328,900 |