Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 9.39 | 9.7 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 51,450 |
17 May 2006 | INR | 9.94 | 9.94 | 9.5 | 9.88 | 9.88 | +0.41 (+4.33%) | 26,900 |
16 May 2006 | INR | 9.54 | 9.95 | 9.47 | 9.47 | 9.47 | -0.48 (-4.82%) | 42,198 |
15 May 2006 | INR | 10.46 | 10.46 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 111,543 |
12 May 2006 | INR | 9.22 | 10 | 9.22 | 10 | 10 | +0.01 (+0.10%) | 50,277 |
11 May 2006 | INR | 9.52 | 10.3 | 9.5 | 9.99 | 9.99 | -0.01 (-0.10%) | 27,861 |
10 May 2006 | INR | 10.01 | 10.38 | 9.91 | 10 | 10 | +0.04 (+0.40%) | 82,947 |
9 May 2006 | INR | 10.66 | 10.66 | 9.95 | 9.96 | 9.96 | -0.2 (-1.97%) | 74,225 |
8 May 2006 | INR | 10.16 | 10.16 | 9.66 | 10.16 | 10.16 | +0.48 (+4.96%) | 64,919 |
5 May 2006 | INR | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | +0.18 (+1.89%) | 37,481 |
4 May 2006 | INR | 9.7 | 9.99 | 9.2 | 9.5 | 9.5 | 0.0 (0.0%) | 47,531 |
3 May 2006 | INR | 10.1 | 10.37 | 9.46 | 9.5 | 9.5 | -0.38 (-3.85%) | 55,762 |
2 May 2006 | INR | 9.5 | 9.88 | 9.3 | 9.88 | 9.88 | +0.64 (+6.93%) | 25,910 |
1 May 2006 | INR | 0 | 0 | 0 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 9 | 9.44 | 8.76 | 9.24 | 9.24 | +0.14 (+1.54%) | 26,770 |
27 Apr 2006 | INR | 9 | 9.1 | 8.41 | 9.1 | 9.1 | +0.3 (+3.41%) | 20,048 |
26 Apr 2006 | INR | 8.4 | 9 | 8.3 | 8.8 | 8.8 | +0.23 (+2.68%) | 23,665 |
25 Apr 2006 | INR | 8.57 | 8.85 | 8.56 | 8.57 | 8.57 | -0.43 (-4.78%) | 19,532 |
24 Apr 2006 | INR | 8.81 | 9.15 | 8.75 | 9 | 9 | -0.07 (-0.77%) | 50,563 |
21 Apr 2006 | INR | 9.1 | 9.3 | 9.07 | 9.07 | 9.07 | -0.59 (-6.11%) | 50,386 |
20 Apr 2006 | INR | 9.45 | 10.2 | 9.44 | 9.66 | 9.66 | -0.34 (-3.40%) | 92,270 |
19 Apr 2006 | INR | 10.1 | 10.24 | 9.81 | 10 | 10 | -0.36 (-3.47%) | 48,500 |
18 Apr 2006 | INR | 10.35 | 10.36 | 9.8 | 10.36 | 10.36 | +0.49 (+4.96%) | 77,815 |
17 Apr 2006 | INR | 9.15 | 9.87 | 9.15 | 9.87 | 9.87 | +0.55 (+5.90%) | 63,964 |
14 Apr 2006 | INR | 0 | 0 | 0 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 9.05 | 9.6 | 9 | 9.32 | 9.32 | 0.0 (0.0%) | 107,805 |
12 Apr 2006 | INR | 9.46 | 9.99 | 9.3 | 9.32 | 9.32 | -0.16 (-1.69%) | 63,027 |
11 Apr 2006 | INR | 0 | 0 | 0 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 10 | 10 | 9.4 | 9.48 | 9.48 | -0.46 (-4.63%) | 49,101 |
7 Apr 2006 | INR | 10 | 10 | 9.1 | 9.94 | 9.94 | +0.41 (+4.30%) | 174,464 |