Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2006 | INR | 78.22 | 79.32 | 76.67 | 78.98 | 78.98 | +1.31 (+1.69%) | 2,477,895 |
8 May 2006 | INR | 79.11 | 79.93 | 77.09 | 77.67 | 77.67 | -1.04 (-1.32%) | 1,267,133 |
5 May 2006 | INR | 76 | 79.87 | 76 | 78.71 | 78.71 | +2.23 (+2.92%) | 4,083,604 |
4 May 2006 | INR | 73.78 | 76.89 | 73.78 | 76.48 | 76.48 | +2.7 (+3.66%) | 3,332,693 |
3 May 2006 | INR | 73.33 | 75.33 | 73.33 | 73.78 | 73.78 | +0.92 (+1.26%) | 2,714,064 |
2 May 2006 | INR | 71.33 | 73.52 | 70.89 | 72.86 | 72.86 | +1.72 (+2.42%) | 1,429,147 |
29 Apr 2006 | INR | 71.56 | 72.09 | 70.46 | 71.14 | 71.14 | -0.48 (-0.67%) | 309,578 |
28 Apr 2006 | INR | 70.44 | 72.18 | 68.89 | 71.62 | 71.62 | +1.13 (+1.60%) | 1,161,676 |
27 Apr 2006 | INR | 72.11 | 75.27 | 70.22 | 70.49 | 70.49 | -1.21 (-1.69%) | 2,603,332 |
26 Apr 2006 | INR | 70.02 | 72.11 | 69.34 | 71.7 | 71.7 | +1.02 (+1.44%) | 930,479 |
25 Apr 2006 | INR | 71.58 | 71.58 | 70.02 | 70.68 | 70.68 | +0.68 (+0.97%) | 1,212,269 |
24 Apr 2006 | INR | 71.78 | 73.07 | 69.56 | 70 | 70 | -1.49 (-2.08%) | 1,432,247 |
21 Apr 2006 | INR | 71.11 | 73.33 | 71.11 | 71.49 | 71.49 | +0.79 (+1.12%) | 800,708 |
20 Apr 2006 | INR | 71.11 | 72.11 | 70.46 | 70.7 | 70.7 | -0.7 (-0.98%) | 544,419 |
19 Apr 2006 | INR | 71.22 | 72.87 | 70.89 | 71.4 | 71.4 | -0.07 (-0.10%) | 963,298 |
18 Apr 2006 | INR | 73.33 | 73.33 | 71.22 | 71.47 | 71.47 | -2.02 (-2.75%) | 786,542 |
17 Apr 2006 | INR | 70.44 | 74 | 70.44 | 73.49 | 73.49 | +2.67 (+3.77%) | 1,037,480 |
13 Apr 2006 | INR | 71.11 | 72.33 | 70.51 | 70.82 | 70.82 | -0.65 (-0.91%) | 547,668 |
12 Apr 2006 | INR | 72.22 | 73.07 | 71 | 71.47 | 71.47 | -0.51 (-0.71%) | 776,831 |
10 Apr 2006 | INR | 72.44 | 73.56 | 71.47 | 71.98 | 71.98 | -0.5 (-0.69%) | 971,407 |
7 Apr 2006 | INR | 77.71 | 77.71 | 72.22 | 72.48 | 72.48 | -4.16 (-5.43%) | 1,614,592 |
5 Apr 2006 | INR | 78 | 78.72 | 75.89 | 76.64 | 76.64 | -1.36 (-1.74%) | 2,181,124 |
4 Apr 2006 | INR | 72.44 | 79.98 | 72.11 | 78 | 78 | +5.6 (+7.73%) | 9,679,046 |
3 Apr 2006 | INR | 71.08 | 73.22 | 71.08 | 72.4 | 72.4 | +1.32 (+1.86%) | 527,603 |
31 Mar 2006 | INR | 70.67 | 72 | 70.44 | 71.08 | 71.08 | +0.24 (+0.34%) | 372,137 |
30 Mar 2006 | INR | 70.67 | 71.62 | 70.01 | 70.84 | 70.84 | +0.01 (+0.01%) | 574,412 |
29 Mar 2006 | INR | 71.33 | 71.77 | 70.22 | 70.83 | 70.83 | -0.89 (-1.24%) | 1,306,409 |
28 Mar 2006 | INR | 72 | 72.67 | 71.17 | 71.72 | 71.72 | -0.45 (-0.62%) | 399,533 |
27 Mar 2006 | INR | 73.33 | 73.78 | 72 | 72.17 | 72.17 | -1.23 (-1.68%) | 595,107 |
24 Mar 2006 | INR | 72.44 | 74.11 | 71 | 73.4 | 73.4 | +0.67 (+0.92%) | 1,849,064 |