Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | INR | 24.45 | 24.45 | 22.55 | 22.55 | 22.55 | -0.75 (-3.22%) | 165,663 |
29 Jun 2006 | INR | 22.3 | 23.3 | 22.3 | 23.3 | 23.3 | +0.95 (+4.25%) | 153,202 |
28 Jun 2006 | INR | 22.35 | 22.45 | 20.35 | 22.35 | 22.35 | +1 (+4.68%) | 147,730 |
27 Jun 2006 | INR | 21.35 | 23.5 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 246,485 |
26 Jun 2006 | INR | 24.75 | 24.75 | 22.45 | 22.45 | 22.45 | -0.05 (-0.22%) | 654,006 |
23 Jun 2006 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 18,945 |
22 Jun 2006 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1 (+4.89%) | 5,409 |
21 Jun 2006 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | +0.95 (+4.87%) | 4,493 |
20 Jun 2006 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 29,137 |
19 Jun 2006 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +2.45 (+15.17%) | 14,896 |
16 Jun 2006 | INR | 0 | 0 | 0 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 0 | 0 | 0 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 16.9 | 17.75 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 165,500 |
13 Jun 2006 | INR | 17 | 17 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 52,275 |
12 Jun 2006 | INR | 19 | 19.6 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 53,862 |
9 Jun 2006 | INR | 17 | 18.7 | 17 | 18.7 | 18.7 | +0.85 (+4.76%) | 121,225 |
8 Jun 2006 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 9,050 |
7 Jun 2006 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 27,899 |
6 Jun 2006 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 11,160 |
5 Jun 2006 | INR | 21.8 | 21.8 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 191,295 |
2 Jun 2006 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 168,590 |
1 Jun 2006 | INR | 23.05 | 24.25 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 159,197 |
31 May 2006 | INR | 24.05 | 24.55 | 24 | 24 | 24 | -1 (-4%) | 176,742 |
30 May 2006 | INR | 26 | 26 | 24.1 | 25 | 25 | -0.45 (-1.77%) | 111,465 |
29 May 2006 | INR | 24 | 25.45 | 24 | 25.45 | 25.45 | +1.45 (+6.04%) | 90,896 |
26 May 2006 | INR | 23.85 | 25 | 23.4 | 24 | 24 | 0.0 (0.0%) | 199,992 |
25 May 2006 | INR | 24 | 24.5 | 23.8 | 24 | 24 | -1 (-4%) | 158,704 |
24 May 2006 | INR | 25 | 27.6 | 25 | 25 | 25 | -1.3 (-4.94%) | 335,836 |
23 May 2006 | INR | 26.35 | 26.5 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 27,568 |
22 May 2006 | INR | 30 | 30.35 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 40,581 |