Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | INR | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -0.36 (-7.88%) | 11,396 |
30 May 2006 | INR | 4.38 | 4.57 | 4.38 | 4.57 | 4.57 | 0.0 (0.0%) | 1,843 |
29 May 2006 | INR | 4.4 | 4.57 | 4.4 | 4.57 | 4.57 | +0.21 (+4.82%) | 6,920 |
26 May 2006 | INR | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -0.21 (-4.60%) | 2,100 |
25 May 2006 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 250 |
24 May 2006 | INR | 4.85 | 5 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 1,600 |
23 May 2006 | INR | 4.8 | 5.22 | 4.8 | 5 | 5 | +0.01 (+0.20%) | 1,550 |
22 May 2006 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 2,215 |
19 May 2006 | INR | 5.2 | 5.26 | 5.2 | 5.25 | 5.25 | -0.21 (-3.85%) | 550 |
18 May 2006 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.27 (-4.71%) | 600 |
17 May 2006 | INR | 6.1 | 6.25 | 5.7 | 5.73 | 5.73 | -0.26 (-4.34%) | 3,710 |
16 May 2006 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 1,100 |
15 May 2006 | INR | 5.84 | 6.3 | 5.84 | 6.3 | 6.3 | +0.16 (+2.61%) | 501 |
12 May 2006 | INR | 5.81 | 6.14 | 5.81 | 6.14 | 6.14 | +0.19 (+3.19%) | 1,460 |
11 May 2006 | INR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.01 (-0.17%) | 2,000 |
10 May 2006 | INR | 6 | 6.1 | 5.81 | 5.96 | 5.96 | -0.14 (-2.30%) | 16,250 |
9 May 2006 | INR | 6.25 | 6.25 | 5.89 | 6.1 | 6.1 | -0.1 (-1.61%) | 15,295 |
8 May 2006 | INR | 6.8 | 6.8 | 6.16 | 6.2 | 6.2 | -0.3 (-4.62%) | 11,071 |
5 May 2006 | INR | 6.86 | 6.86 | 6.22 | 6.5 | 6.5 | -0.04 (-0.61%) | 24,804 |
4 May 2006 | INR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | +0.31 (+4.98%) | 2,530 |
3 May 2006 | INR | 6.23 | 6.23 | 5.75 | 6.23 | 6.23 | +0.28 (+4.71%) | 11,680 |
2 May 2006 | INR | 5.42 | 5.97 | 5.42 | 5.95 | 5.95 | +0.65 (+12.26%) | 13,199 |
1 May 2006 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 5.4 | 5.63 | 5.15 | 5.3 | 5.3 | -0.1 (-1.85%) | 9,280 |
27 Apr 2006 | INR | 5 | 5.4 | 5 | 5.4 | 5.4 | +0.15 (+2.86%) | 6,556 |
26 Apr 2006 | INR | 5.33 | 5.33 | 4.9 | 5.25 | 5.25 | +0.17 (+3.35%) | 7,667 |
25 Apr 2006 | INR | 5 | 5.08 | 5 | 5.08 | 5.08 | +0.24 (+4.96%) | 7,226 |
24 Apr 2006 | INR | 4.6 | 4.84 | 4.6 | 4.84 | 4.84 | +0.23 (+4.99%) | 1,760 |
21 Apr 2006 | INR | 4.46 | 4.75 | 4.46 | 4.61 | 4.61 | -0.07 (-1.50%) | 3,324 |
20 Apr 2006 | INR | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | +0.22 (+4.93%) | 2,070 |