Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 1,045 | 1,048 | 1,005.65 | 1,005.65 | 1,005.65 | -66.35 (-6.19%) | 31,878 |
17 May 2006 | INR | 1,073 | 1,080 | 1,030.1 | 1,072 | 1,072 | +37.45 (+3.62%) | 6,162 |
16 May 2006 | INR | 1,010 | 1,049 | 951.6 | 1,034.55 | 1,034.55 | +32.9 (+3.28%) | 12,687 |
15 May 2006 | INR | 1,040 | 1,079 | 997.1 | 1,001.65 | 1,001.65 | -47.9 (-4.56%) | 18,847 |
12 May 2006 | INR | 1,085 | 1,118 | 1,038.2 | 1,049.55 | 1,049.55 | -35.95 (-3.31%) | 30,385 |
11 May 2006 | INR | 1,150 | 1,150 | 1,085 | 1,085.5 | 1,085.5 | -45.85 (-4.05%) | 12,678 |
10 May 2006 | INR | 1,165 | 1,186.4 | 1,101.15 | 1,131.35 | 1,131.35 | -23.2 (-2.01%) | 28,289 |
9 May 2006 | INR | 1,119.4 | 1,154.55 | 1,100 | 1,154.55 | 1,154.55 | +54.95 (+5.00%) | 34,260 |
8 May 2006 | INR | 1,068 | 1,102.55 | 1,060.1 | 1,099.6 | 1,099.6 | +49.55 (+4.72%) | 34,780 |
5 May 2006 | INR | 1,067.4 | 1,100.25 | 1,040.1 | 1,050.05 | 1,050.05 | +2.15 (+0.21%) | 80,886 |
4 May 2006 | INR | 1,060 | 1,065 | 1,006.05 | 1,047.9 | 1,047.9 | -10.25 (-0.97%) | 9,458 |
3 May 2006 | INR | 1,065 | 1,095 | 1,047 | 1,058.15 | 1,058.15 | -40.75 (-3.71%) | 17,727 |
2 May 2006 | INR | 1,149 | 1,163 | 1,082.2 | 1,098.9 | 1,098.9 | +18.9 (+1.75%) | 7,853 |
1 May 2006 | INR | 0 | 0 | 0 | 1,080 | 1,080 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 1,040.15 | 1,099.95 | 1,038.7 | 1,080 | 1,080 | -13.35 (-1.22%) | 14,264 |
27 Apr 2006 | INR | 1,158 | 1,160 | 1,083.5 | 1,093.35 | 1,093.35 | -32.8 (-2.91%) | 3,110 |
26 Apr 2006 | INR | 1,160.2 | 1,178 | 1,117.05 | 1,126.15 | 1,126.15 | -26.15 (-2.27%) | 6,611 |
25 Apr 2006 | INR | 1,184 | 1,187 | 1,140 | 1,152.3 | 1,152.3 | +6 (+0.52%) | 9,824 |
24 Apr 2006 | INR | 1,146.3 | 1,146.3 | 1,095 | 1,146.3 | 1,146.3 | +54.55 (+5.00%) | 9,705 |
21 Apr 2006 | INR | 1,068 | 1,091.75 | 1,043.05 | 1,091.75 | 1,091.75 | +51.75 (+4.98%) | 12,076 |
20 Apr 2006 | INR | 1,088 | 1,088 | 1,025 | 1,040 | 1,040 | -17.95 (-1.70%) | 13,109 |
19 Apr 2006 | INR | 1,099 | 1,115 | 1,047.1 | 1,057.95 | 1,057.95 | -26.2 (-2.42%) | 16,127 |
18 Apr 2006 | INR | 1,079 | 1,084.15 | 1,051 | 1,084.15 | 1,084.15 | +37.15 (+3.55%) | 20,764 |
17 Apr 2006 | INR | 1,010 | 1,047 | 948 | 1,047 | 1,047 | +49.85 (+5.00%) | 15,626 |
14 Apr 2006 | INR | 0 | 0 | 0 | 997.15 | 997.15 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 987.5 | 1,042 | 977.35 | 997.15 | 997.15 | -31.6 (-3.07%) | 14,429 |
12 Apr 2006 | INR | 1,100 | 1,100 | 1,028.5 | 1,028.75 | 1,028.75 | -53.85 (-4.97%) | 24,909 |
11 Apr 2006 | INR | 0 | 0 | 0 | 1,082.6 | 1,082.6 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 981 | 1,082.6 | 980 | 1,082.6 | 1,082.6 | +98.4 (+10.00%) | 28,427 |
7 Apr 2006 | INR | 986.65 | 1,024.9 | 960 | 984.2 | 984.2 | +6.15 (+0.63%) | 22,561 |