Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | INR | 25.7 | 25.7 | 24 | 24.15 | 24.15 | -0.8 (-3.21%) | 708,706 |
18 May 2006 | INR | 26.1 | 26.25 | 24.35 | 24.95 | 24.95 | -1.55 (-5.85%) | 889,124 |
17 May 2006 | INR | 25.75 | 26.7 | 25.2 | 26.5 | 26.5 | +1.2 (+4.74%) | 950,006 |
16 May 2006 | INR | 25.8 | 25.8 | 25 | 25.3 | 25.3 | 0.0 (0.0%) | 590,469 |
15 May 2006 | INR | 26.3 | 26.3 | 25.25 | 25.3 | 25.3 | -1 (-3.80%) | 485,779 |
12 May 2006 | INR | 26.25 | 26.55 | 26 | 26.3 | 26.3 | -0.05 (-0.19%) | 713,780 |
11 May 2006 | INR | 27 | 27.5 | 26.25 | 26.35 | 26.35 | -0.85 (-3.12%) | 893,338 |
10 May 2006 | INR | 27.75 | 27.9 | 27.1 | 27.2 | 27.2 | -0.45 (-1.63%) | 786,576 |
9 May 2006 | INR | 27 | 28 | 26.8 | 27.65 | 27.65 | +0.25 (+0.91%) | 1,317,123 |
8 May 2006 | INR | 27.2 | 27.8 | 26.85 | 27.4 | 27.4 | +0.65 (+2.43%) | 1,724,696 |
5 May 2006 | INR | 26.65 | 27.1 | 26.65 | 26.75 | 26.75 | +0.4 (+1.52%) | 1,466,085 |
4 May 2006 | INR | 25.85 | 26.6 | 25.4 | 26.35 | 26.35 | +1 (+3.94%) | 2,424,031 |
3 May 2006 | INR | 25.25 | 25.85 | 25.25 | 25.35 | 25.35 | +0.05 (+0.20%) | 2,119,768 |
2 May 2006 | INR | 26.4 | 26.4 | 25.15 | 25.3 | 25.3 | -1.35 (-5.07%) | 2,374,094 |
29 Apr 2006 | INR | 26.5 | 26.65 | 26 | 26.65 | 26.65 | +0.9 (+3.50%) | 603,374 |
28 Apr 2006 | INR | 25.5 | 25.75 | 21.2 | 25.75 | 25.75 | -0.05 (-0.19%) | 762,790 |
27 Apr 2006 | INR | 25.9 | 25.95 | 25.5 | 25.8 | 25.8 | +0.25 (+0.98%) | 464,620 |
26 Apr 2006 | INR | 25.85 | 25.9 | 25.5 | 25.55 | 25.55 | -0.15 (-0.58%) | 423,897 |
25 Apr 2006 | INR | 26.05 | 26.25 | 25.55 | 25.7 | 25.7 | -0.35 (-1.34%) | 489,838 |
24 Apr 2006 | INR | 26.4 | 26.95 | 25.85 | 26.05 | 26.05 | -0.25 (-0.95%) | 506,150 |
21 Apr 2006 | INR | 26.7 | 26.95 | 26.05 | 26.3 | 26.3 | -0.6 (-2.23%) | 610,084 |
20 Apr 2006 | INR | 27 | 27.2 | 26.75 | 26.9 | 26.9 | -0.15 (-0.55%) | 661,056 |
19 Apr 2006 | INR | 27.2 | 27.35 | 26.8 | 27.05 | 27.05 | +0.05 (+0.19%) | 632,550 |
18 Apr 2006 | INR | 26.55 | 27.4 | 26.55 | 27 | 27 | +0.7 (+2.66%) | 1,006,154 |
17 Apr 2006 | INR | 26.55 | 27 | 26.25 | 26.3 | 26.3 | -0.3 (-1.13%) | 461,259 |
13 Apr 2006 | INR | 26.5 | 27 | 26.25 | 26.6 | 26.6 | -0.4 (-1.48%) | 783,317 |
12 Apr 2006 | INR | 27 | 27.2 | 26.8 | 27 | 27 | 0.0 (0.0%) | 523,996 |
10 Apr 2006 | INR | 27.2 | 27.4 | 27 | 27 | 27 | -0.25 (-0.92%) | 449,431 |
7 Apr 2006 | INR | 28.05 | 28.75 | 27.05 | 27.25 | 27.25 | -0.85 (-3.02%) | 974,078 |
5 Apr 2006 | INR | 28.7 | 28.7 | 27.9 | 28.1 | 28.1 | -0.2 (-0.71%) | 1,387,721 |