Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2006 | INR | 4.79 | 5.02 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 27,600 |
4 May 2006 | INR | 4.57 | 4.79 | 4.37 | 4.79 | 4.79 | +0.24 (+5.27%) | 28,567 |
3 May 2006 | INR | 4.76 | 4.83 | 4.51 | 4.55 | 4.55 | -0.2 (-4.21%) | 26,800 |
2 May 2006 | INR | 4.6 | 4.83 | 4.49 | 4.75 | 4.75 | +0.24 (+5.32%) | 38,100 |
1 May 2006 | INR | 0 | 0 | 0 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 4.34 | 4.69 | 4.34 | 4.51 | 4.51 | -0.05 (-1.10%) | 14,200 |
27 Apr 2006 | INR | 4.68 | 4.68 | 4.5 | 4.56 | 4.56 | -0.12 (-2.56%) | 10,650 |
26 Apr 2006 | INR | 4.85 | 4.93 | 4.5 | 4.68 | 4.68 | -0.05 (-1.06%) | 26,825 |
25 Apr 2006 | INR | 5 | 5.11 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 15,249 |
24 Apr 2006 | INR | 4.95 | 5.19 | 4.78 | 4.78 | 4.78 | -0.17 (-3.43%) | 50,708 |
21 Apr 2006 | INR | 5.2 | 5.37 | 4.95 | 4.95 | 4.95 | -0.29 (-5.53%) | 15,050 |
20 Apr 2006 | INR | 5.4 | 5.4 | 5 | 5.24 | 5.24 | -0.01 (-0.19%) | 14,000 |
19 Apr 2006 | INR | 5.44 | 5.44 | 5.06 | 5.25 | 5.25 | +0.05 (+0.96%) | 20,077 |
18 Apr 2006 | INR | 5.4 | 5.54 | 5.16 | 5.2 | 5.2 | -0.2 (-3.70%) | 32,700 |
17 Apr 2006 | INR | 5.5 | 5.61 | 5.16 | 5.4 | 5.4 | +0.05 (+0.93%) | 32,150 |
14 Apr 2006 | INR | 0 | 0 | 0 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 5.89 | 5.89 | 5.33 | 5.35 | 5.35 | -0.26 (-4.63%) | 28,353 |
12 Apr 2006 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.26 (+4.86%) | 36,500 |
11 Apr 2006 | INR | 0 | 0 | 0 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 8,915 |
7 Apr 2006 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.24 (+4.94%) | 18,342 |
6 Apr 2006 | INR | 0 | 0 | 0 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 4.86 | 4.86 | 4.75 | 4.86 | 4.86 | +0.23 (+4.97%) | 8,900 |
4 Apr 2006 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 13,992 |
3 Apr 2006 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 11,700 |
31 Mar 2006 | INR | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | +0.2 (+5%) | 14,896 |
30 Mar 2006 | INR | 3.75 | 4.09 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 23,050 |
29 Mar 2006 | INR | 4 | 4.15 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 75,777 |
28 Mar 2006 | INR | 4.16 | 4.16 | 3.81 | 4 | 4 | -0.1 (-2.44%) | 178,755 |
27 Mar 2006 | INR | 3.98 | 4.12 | 3.87 | 4.1 | 4.1 | +0.15 (+3.80%) | 309,080 |