Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | INR | 61.25 | 61.25 | 54.55 | 56.9 | 56.9 | -3.65 (-6.03%) | 33,359 |
19 May 2006 | INR | 64 | 68.5 | 60.2 | 60.55 | 60.55 | -7.25 (-10.69%) | 29,983 |
18 May 2006 | INR | 66.55 | 70.95 | 66.1 | 67.8 | 67.8 | -4.2 (-5.83%) | 20,745 |
17 May 2006 | INR | 72 | 74.2 | 71.05 | 72 | 72 | +2 (+2.86%) | 28,415 |
16 May 2006 | INR | 72.9 | 73 | 65.1 | 70 | 70 | -1 (-1.41%) | 37,350 |
15 May 2006 | INR | 74.8 | 76.9 | 68.05 | 71 | 71 | -3 (-4.05%) | 77,520 |
12 May 2006 | INR | 70.7 | 76.9 | 70.7 | 74 | 74 | +1.75 (+2.42%) | 90,985 |
11 May 2006 | INR | 79.3 | 79.3 | 71.5 | 72.25 | 72.25 | -6.25 (-7.96%) | 93,412 |
10 May 2006 | INR | 77.75 | 83.5 | 77.75 | 78.5 | 78.5 | +1.3 (+1.68%) | 408,251 |
9 May 2006 | INR | 71.15 | 77.75 | 70.3 | 77.2 | 77.2 | +6.25 (+8.81%) | 189,584 |
8 May 2006 | INR | 72.3 | 73.8 | 70.05 | 70.95 | 70.95 | -0.1 (-0.14%) | 12,002 |
5 May 2006 | INR | 73.6 | 73.6 | 71 | 71.05 | 71.05 | -1.95 (-2.67%) | 34,896 |
4 May 2006 | INR | 76.5 | 78.95 | 70.85 | 73 | 73 | -3 (-3.95%) | 113,034 |
3 May 2006 | INR | 79.5 | 79.8 | 73.4 | 76 | 76 | +1.6 (+2.15%) | 110,900 |
2 May 2006 | INR | 69.95 | 74.4 | 68.5 | 74.4 | 74.4 | +7.25 (+10.80%) | 113,495 |
29 Apr 2006 | INR | 66.1 | 69 | 66.1 | 67.15 | 67.15 | -0.85 (-1.25%) | 7,127 |
28 Apr 2006 | INR | 65 | 68.25 | 64 | 68 | 68 | +0.15 (+0.22%) | 31,690 |
27 Apr 2006 | INR | 70.5 | 71.5 | 66.6 | 67.85 | 67.85 | -2.5 (-3.55%) | 24,590 |
26 Apr 2006 | INR | 67.5 | 72.25 | 67.5 | 70.35 | 70.35 | +1.15 (+1.66%) | 50,678 |
25 Apr 2006 | INR | 68 | 72.6 | 64.3 | 69.2 | 69.2 | +3.85 (+5.89%) | 75,778 |
24 Apr 2006 | INR | 66 | 68.8 | 65 | 65.35 | 65.35 | -1.45 (-2.17%) | 14,119 |
21 Apr 2006 | INR | 70.95 | 70.95 | 66.8 | 66.8 | 66.8 | -3.6 (-5.11%) | 30,781 |
20 Apr 2006 | INR | 69.9 | 74 | 68.15 | 70.4 | 70.4 | +0.9 (+1.29%) | 124,126 |
19 Apr 2006 | INR | 68.5 | 70.9 | 67 | 69.5 | 69.5 | +2.5 (+3.73%) | 75,060 |
18 Apr 2006 | INR | 67.55 | 70 | 66.15 | 67 | 67 | +0.5 (+0.75%) | 35,969 |
17 Apr 2006 | INR | 64.55 | 68.95 | 64.55 | 66.5 | 66.5 | +0.5 (+0.76%) | 29,905 |
13 Apr 2006 | INR | 65 | 66.4 | 61.4 | 66 | 66 | -0.3 (-0.45%) | 46,288 |
12 Apr 2006 | INR | 67 | 69 | 65.3 | 66.3 | 66.3 | -0.7 (-1.04%) | 36,944 |
10 Apr 2006 | INR | 71.8 | 71.9 | 65.6 | 67 | 67 | -2.5 (-3.60%) | 56,073 |
7 Apr 2006 | INR | 75.9 | 76 | 69.5 | 69.5 | 69.5 | -3.3 (-4.53%) | 98,075 |