Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | INR | 43.1 | 44 | 37.9 | 39.5 | 39.5 | -3.4 (-7.93%) | 196,874 |
18 May 2006 | INR | 44 | 44.5 | 40.75 | 42.9 | 42.9 | -1.85 (-4.13%) | 281,418 |
17 May 2006 | INR | 43.65 | 45 | 42.85 | 44.75 | 44.75 | +2.9 (+6.93%) | 125,367 |
16 May 2006 | INR | 45.5 | 45.9 | 41 | 41.85 | 41.85 | -2.75 (-6.17%) | 201,354 |
15 May 2006 | INR | 48.45 | 49 | 44.25 | 44.6 | 44.6 | -3.45 (-7.18%) | 790,360 |
12 May 2006 | INR | 48.25 | 48.55 | 47.55 | 48.05 | 48.05 | -0.25 (-0.52%) | 65,711 |
11 May 2006 | INR | 50 | 50 | 48.05 | 48.3 | 48.3 | -1 (-2.03%) | 88,112 |
10 May 2006 | INR | 48.5 | 50 | 48.05 | 49.3 | 49.3 | +0.9 (+1.86%) | 561,292 |
9 May 2006 | INR | 48 | 48.5 | 47.3 | 48.4 | 48.4 | -0.1 (-0.21%) | 104,439 |
8 May 2006 | INR | 49.4 | 49.4 | 47.7 | 48.5 | 48.5 | -0.4 (-0.82%) | 153,487 |
5 May 2006 | INR | 48.8 | 50 | 48.25 | 48.9 | 48.9 | +0.65 (+1.35%) | 299,802 |
4 May 2006 | INR | 49.5 | 49.5 | 47.5 | 48.25 | 48.25 | -0.5 (-1.03%) | 94,397 |
3 May 2006 | INR | 50.1 | 50.1 | 47 | 48.75 | 48.75 | +1.5 (+3.17%) | 151,036 |
2 May 2006 | INR | 45.4 | 48.4 | 45.1 | 47.25 | 47.25 | +4.8 (+11.31%) | 131,244 |
1 May 2006 | INR | 0 | 0 | 0 | 42.45 | 42.45 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 44.1 | 46 | 41 | 42.45 | 42.45 | -2.55 (-5.67%) | 259,439 |
27 Apr 2006 | INR | 48.5 | 48.5 | 43.9 | 45 | 45 | -2.3 (-4.86%) | 239,471 |
26 Apr 2006 | INR | 48.85 | 49.1 | 47 | 47.3 | 47.3 | -0.65 (-1.36%) | 105,492 |
25 Apr 2006 | INR | 49 | 49.2 | 47.7 | 47.95 | 47.95 | +0.05 (+0.10%) | 90,353 |
24 Apr 2006 | INR | 51.5 | 51.9 | 47.1 | 47.9 | 47.9 | -2.4 (-4.77%) | 172,111 |
21 Apr 2006 | INR | 53 | 53 | 49.7 | 50.3 | 50.3 | -1.8 (-3.45%) | 84,702 |
20 Apr 2006 | INR | 52.5 | 53.85 | 51.5 | 52.1 | 52.1 | +0.6 (+1.17%) | 88,970 |
19 Apr 2006 | INR | 52.4 | 52.6 | 50.75 | 51.5 | 51.5 | -0.7 (-1.34%) | 194,241 |
18 Apr 2006 | INR | 53.5 | 53.5 | 52 | 52.2 | 52.2 | -1.3 (-2.43%) | 48,305 |
17 Apr 2006 | INR | 52 | 54 | 50.05 | 53.5 | 53.5 | +1.65 (+3.18%) | 108,811 |
14 Apr 2006 | INR | 0 | 0 | 0 | 51.85 | 51.85 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 52.8 | 52.8 | 48.8 | 51.85 | 51.85 | -1.05 (-1.98%) | 285,585 |
12 Apr 2006 | INR | 54.35 | 55.8 | 52.55 | 52.9 | 52.9 | -1.9 (-3.47%) | 139,754 |
11 Apr 2006 | INR | 0 | 0 | 0 | 54.8 | 54.8 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 55.5 | 56 | 53.75 | 54.8 | 54.8 | -1.25 (-2.23%) | 89,207 |