Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | INR | 6,018 | 6,180 | 5,560 | 5,741.8 | 574.18 | -156.7 (-2.66%) | 360,900 |
19 May 2006 | INR | 6,154 | 6,430 | 5,280 | 5,898.5 | 589.85 | -111.4 (-1.85%) | 489,300 |
18 May 2006 | INR | 6,402.2 | 6,402.2 | 5,930 | 6,009.9 | 600.99 | -528.6 (-8.08%) | 287,200 |
17 May 2006 | INR | 6,300 | 6,650 | 6,290 | 6,538.5 | 653.85 | +255.2 (+4.06%) | 359,100 |
16 May 2006 | INR | 6,090 | 6,376 | 5,820 | 6,283.3 | 628.33 | +204.6 (+3.37%) | 167,100 |
15 May 2006 | INR | 6,338 | 6,356 | 6,004 | 6,078.7 | 607.87 | -240.2 (-3.80%) | 213,800 |
12 May 2006 | INR | 6,270.1 | 6,400.1 | 6,212 | 6,318.9 | 631.89 | +27.1 (+0.43%) | 94,200 |
11 May 2006 | INR | 6,354 | 6,456 | 6,270.1 | 6,291.8 | 629.18 | -89.8 (-1.41%) | 83,500 |
10 May 2006 | INR | 6,404 | 6,500 | 6,360 | 6,381.6 | 638.16 | +48.7 (+0.77%) | 246,700 |
9 May 2006 | INR | 6,317.5 | 6,430 | 6,174 | 6,332.9 | 633.29 | +72.2 (+1.15%) | 196,800 |
8 May 2006 | INR | 6,259.9 | 6,324 | 6,222 | 6,260.7 | 626.07 | +37 (+0.59%) | 71,200 |
5 May 2006 | INR | 6,240 | 6,259.9 | 6,156 | 6,223.7 | 622.37 | +53.4 (+0.87%) | 74,900 |
4 May 2006 | INR | 6,300 | 6,340 | 6,132.2 | 6,170.3 | 617.03 | -93.9 (-1.50%) | 111,600 |
3 May 2006 | INR | 6,250 | 6,300 | 6,002.3 | 6,264.2 | 626.42 | +25.4 (+0.41%) | 173,000 |
2 May 2006 | INR | 6,080 | 6,258 | 6,060 | 6,238.8 | 623.88 | +382.7 (+6.54%) | 375,700 |
28 Apr 2006 | INR | 5,856.1 | 5,856.1 | 5,856.1 | 5,856.1 | 585.61 | 0.0 (0.0%) | 0 |
27 Apr 2006 | INR | 5,880 | 6,049.4 | 5,850 | 5,856.1 | 585.61 | -50.1 (-0.85%) | 294,100 |
26 Apr 2006 | INR | 5,750 | 5,920 | 5,720.2 | 5,906.2 | 590.62 | +241.3 (+4.26%) | 225,800 |
25 Apr 2006 | INR | 5,840 | 5,872 | 5,640 | 5,664.9 | 566.49 | -207.7 (-3.54%) | 173,700 |
24 Apr 2006 | INR | 5,960 | 5,978 | 5,820 | 5,872.6 | 587.26 | -74.4 (-1.25%) | 90,300 |
21 Apr 2006 | INR | 6,000 | 6,030 | 5,870 | 5,947 | 594.7 | -14.1 (-0.24%) | 146,300 |
20 Apr 2006 | INR | 5,900 | 6,100 | 5,806.6 | 5,961.1 | 596.11 | +68.9 (+1.17%) | 284,100 |
19 Apr 2006 | INR | 6,000 | 6,079.4 | 5,843 | 5,892.2 | 589.22 | -111.3 (-1.85%) | 393,000 |
18 Apr 2006 | INR | 5,450 | 6,040 | 5,450 | 6,003.5 | 600.35 | +470.7 (+8.51%) | 732,800 |
17 Apr 2006 | INR | 5,500.4 | 5,560 | 5,420 | 5,532.8 | 553.28 | +98.3 (+1.81%) | 101,100 |
13 Apr 2006 | INR | 5,580 | 5,599.8 | 5,242 | 5,434.5 | 543.45 | -200 (-3.55%) | 375,600 |
12 Apr 2006 | INR | 5,634.5 | 5,634.5 | 5,634.5 | 5,634.5 | 563.45 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 5,660 | 5,677.8 | 5,599.9 | 5,634.5 | 563.45 | +6 (+0.11%) | 118,400 |
7 Apr 2006 | INR | 5,714 | 5,780 | 5,550 | 5,628.5 | 562.85 | -82.5 (-1.44%) | 265,400 |
5 Apr 2006 | INR | 5,650 | 5,755.4 | 5,624 | 5,711 | 571.1 | +111 (+1.98%) | 168,600 |