Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | INR | 20.9 | 20.9 | 17.3 | 18.35 | 1.835 | -0.85 (-4.43%) | 29,700 |
16 May 2006 | INR | 19.5 | 19.5 | 18.25 | 19.2 | 1.92 | -0.5 (-2.54%) | 48 |
15 May 2006 | INR | 20.75 | 20.75 | 18.05 | 19.7 | 1.97 | -0.3 (-1.50%) | 5,959 |
12 May 2006 | INR | 18.9 | 20 | 18.9 | 20 | 2 | +1.45 (+7.82%) | 5,300 |
11 May 2006 | INR | 19.85 | 19.85 | 17.65 | 18.55 | 1.855 | -0.05 (-0.27%) | 4,470 |
10 May 2006 | INR | 18.75 | 19.75 | 18.15 | 18.6 | 1.86 | +0.6 (+3.33%) | 13,175 |
9 May 2006 | INR | 18.25 | 19 | 17.9 | 18 | 1.8 | -1.5 (-7.69%) | 15,140 |
8 May 2006 | INR | 17.7 | 20.5 | 17.65 | 19.5 | 1.95 | +0.85 (+4.56%) | 4,801 |
5 May 2006 | INR | 19.55 | 19.7 | 18.65 | 18.65 | 1.865 | -1.45 (-7.21%) | 8,350 |
4 May 2006 | INR | 21.85 | 21.85 | 20.1 | 20.1 | 2.01 | -0.3 (-1.47%) | 2,408 |
3 May 2006 | INR | 21.5 | 22.25 | 20 | 20.4 | 2.04 | -0.85 (-4%) | 3,651 |
2 May 2006 | INR | 21 | 21.7 | 20.2 | 21.25 | 2.125 | +0.55 (+2.66%) | 2,928 |
1 May 2006 | INR | 0 | 0 | 0 | 20.7 | 2.07 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 22.25 | 22.35 | 20.6 | 20.7 | 2.07 | -0.8 (-3.72%) | 4,376 |
27 Apr 2006 | INR | 22.95 | 22.95 | 21.1 | 21.5 | 2.15 | -1.5 (-6.52%) | 9,399 |
26 Apr 2006 | INR | 23.9 | 23.9 | 21.3 | 23 | 2.3 | +0.1 (+0.44%) | 20,876 |
25 Apr 2006 | INR | 22.9 | 22.9 | 21.85 | 22.9 | 2.29 | +2.3 (+11.17%) | 26,723 |
24 Apr 2006 | INR | 20.55 | 21.9 | 20 | 20.6 | 2.06 | +0.25 (+1.23%) | 8,092 |
21 Apr 2006 | INR | 22.5 | 23.55 | 20.1 | 20.35 | 2.035 | -1.8 (-8.13%) | 20,775 |
20 Apr 2006 | INR | 23.25 | 23.9 | 22.05 | 22.15 | 2.215 | -1.25 (-5.34%) | 9,807 |
19 Apr 2006 | INR | 24.95 | 25.5 | 23.4 | 23.4 | 2.34 | -2.6 (-10%) | 23,000 |
18 Apr 2006 | INR | 26.2 | 26.25 | 24.8 | 26 | 2.6 | +1.7 (+7.00%) | 9,120 |
17 Apr 2006 | INR | 23.45 | 24.3 | 22.5 | 24.3 | 2.43 | +2 (+8.97%) | 7,960 |
14 Apr 2006 | INR | 0 | 0 | 0 | 22.3 | 2.23 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 20.5 | 22.65 | 20 | 22.3 | 2.23 | -0.6 (-2.62%) | 5,041 |
12 Apr 2006 | INR | 25 | 25 | 21.3 | 22.9 | 2.29 | -0.2 (-0.87%) | 7,452 |
11 Apr 2006 | INR | 0 | 0 | 0 | 23.1 | 2.31 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 26.5 | 26.5 | 23.1 | 23.1 | 2.31 | -2.35 (-9.23%) | 6,931 |
7 Apr 2006 | INR | 27 | 27 | 24.65 | 25.45 | 2.545 | -0.05 (-0.20%) | 17,685 |
6 Apr 2006 | INR | 0 | 0 | 0 | 25.5 | 2.55 | 0.0 (0.0%) | 0 |