Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2006 | INR | 11.2 | 11.5 | 10.26 | 10.45 | 10.45 | -0.56 (-5.09%) | 3,903 |
5 May 2006 | INR | 9.5 | 11.25 | 9.4 | 11.01 | 11.01 | +0.4 (+3.77%) | 5,389 |
4 May 2006 | INR | 13 | 13 | 10.6 | 10.61 | 10.61 | -0.41 (-3.72%) | 5,395 |
3 May 2006 | INR | 8.5 | 11.4 | 8.5 | 11.02 | 11.02 | +1.52 (+16%) | 17,243 |
2 May 2006 | INR | 7.9 | 9.5 | 7.9 | 9.5 | 9.5 | +1.58 (+19.95%) | 13,655 |
1 May 2006 | INR | 0 | 0 | 0 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 6.61 | 8.42 | 6.61 | 7.92 | 7.92 | -0.33 (-4%) | 4,337 |
27 Apr 2006 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 780 |
26 Apr 2006 | INR | 8 | 8 | 7.83 | 8 | 8 | -0.05 (-0.62%) | 2,700 |
25 Apr 2006 | INR | 8.79 | 8.79 | 7.7 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,771 |
24 Apr 2006 | INR | 8.1 | 8.1 | 8 | 8 | 8 | -0.3 (-3.61%) | 2,325 |
21 Apr 2006 | INR | 9.28 | 9.28 | 8.26 | 8.3 | 8.3 | -0.16 (-1.89%) | 2,450 |
20 Apr 2006 | INR | 8.39 | 8.46 | 8.05 | 8.46 | 8.46 | +0.86 (+11.32%) | 5,500 |
19 Apr 2006 | INR | 7.8 | 7.8 | 7.5 | 7.6 | 7.6 | -0.11 (-1.43%) | 4,952 |
18 Apr 2006 | INR | 8.49 | 8.5 | 7.7 | 7.71 | 7.71 | +0.11 (+1.45%) | 6,300 |
17 Apr 2006 | INR | 8 | 8 | 7.32 | 7.6 | 7.6 | -0.65 (-7.88%) | 57,070 |
14 Apr 2006 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 8.1 | 8.25 | 7.51 | 8.25 | 8.25 | +0.15 (+1.85%) | 1,000 |
12 Apr 2006 | INR | 8.05 | 8.4 | 8.05 | 8.1 | 8.1 | -0.53 (-6.14%) | 3,315 |
11 Apr 2006 | INR | 0 | 0 | 0 | 8.63 | 8.63 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 9 | 9 | 8.1 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,052 |
7 Apr 2006 | INR | 9.2 | 9.2 | 8.14 | 8.7 | 8.7 | -0.19 (-2.14%) | 306 |
6 Apr 2006 | INR | 0 | 0 | 0 | 8.89 | 8.89 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 9.6 | 9.6 | 8.25 | 8.89 | 8.89 | -0.01 (-0.11%) | 2,805 |
4 Apr 2006 | INR | 9.28 | 9.28 | 8.51 | 8.9 | 8.9 | +0.39 (+4.58%) | 1,812 |
3 Apr 2006 | INR | 8.3 | 8.51 | 8.3 | 8.51 | 8.51 | +0.31 (+3.78%) | 2,776 |
31 Mar 2006 | INR | 8.25 | 8.25 | 7.77 | 8.2 | 8.2 | +0.44 (+5.67%) | 2,451 |
30 Mar 2006 | INR | 8 | 8.25 | 7.68 | 7.76 | 7.76 | -0.46 (-5.60%) | 3,110 |
29 Mar 2006 | INR | 8.2 | 8.49 | 8.2 | 8.22 | 8.22 | -0.03 (-0.36%) | 700 |
28 Mar 2006 | INR | 7.8 | 8.3 | 7.8 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,123 |