Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 16 | 17.7 | 13.35 | 15 | 15 | -1.1 (-6.83%) | 21,876 |
17 May 2006 | INR | 12 | 17 | 12 | 16.1 | 16.1 | +1.35 (+9.15%) | 14,265 |
16 May 2006 | INR | 14.5 | 15.3 | 14.45 | 14.75 | 14.75 | -0.25 (-1.67%) | 4,540 |
15 May 2006 | INR | 17 | 17 | 14.5 | 15 | 15 | 0.0 (0.0%) | 44,867 |
12 May 2006 | INR | 16.5 | 16.5 | 15 | 15 | 15 | -0.2 (-1.32%) | 15,849 |
11 May 2006 | INR | 15.55 | 15.8 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 8,580 |
10 May 2006 | INR | 15.65 | 16 | 15 | 15.4 | 15.4 | +0.4 (+2.67%) | 33,955 |
9 May 2006 | INR | 15.35 | 16 | 15 | 15 | 15 | -1 (-6.25%) | 27,300 |
8 May 2006 | INR | 15.9 | 17 | 15.55 | 16 | 16 | +0.95 (+6.31%) | 21,705 |
5 May 2006 | INR | 16.35 | 16.35 | 14.8 | 15.05 | 15.05 | -0.7 (-4.44%) | 109,155 |
4 May 2006 | INR | 15.25 | 16.2 | 14.6 | 15.75 | 15.75 | +0.65 (+4.30%) | 3,270 |
3 May 2006 | INR | 15.2 | 16.1 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 8,205 |
2 May 2006 | INR | 15 | 16 | 15 | 15.5 | 15.5 | +0.35 (+2.31%) | 4,426 |
1 May 2006 | INR | 0 | 0 | 0 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 15.8 | 15.98 | 15.15 | 15.15 | 15.15 | -0.35 (-2.26%) | 2,760 |
27 Apr 2006 | INR | 15.01 | 16.2 | 15.01 | 15.5 | 15.5 | +0.37 (+2.45%) | 10,434 |
26 Apr 2006 | INR | 15 | 15.75 | 15 | 15.13 | 15.13 | +0.01 (+0.07%) | 4,947 |
25 Apr 2006 | INR | 16.59 | 16.59 | 15.12 | 15.12 | 15.12 | -0.28 (-1.82%) | 1,960 |
24 Apr 2006 | INR | 16 | 16.5 | 15.35 | 15.4 | 15.4 | -0.1 (-0.65%) | 10,580 |
21 Apr 2006 | INR | 15 | 16.5 | 15 | 15.5 | 15.5 | +0.5 (+3.33%) | 27,115 |
20 Apr 2006 | INR | 15 | 15.65 | 15 | 15 | 15 | 0.0 (0.0%) | 34,895 |
19 Apr 2006 | INR | 15.05 | 15.1 | 15 | 15 | 15 | 0.0 (0.0%) | 6,150 |
18 Apr 2006 | INR | 15.85 | 15.85 | 15 | 15 | 15 | 0.0 (0.0%) | 8,930 |
17 Apr 2006 | INR | 14 | 15.48 | 14 | 15 | 15 | 0.0 (0.0%) | 18,977 |
14 Apr 2006 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 15 | 15.25 | 15 | 15 | 15 | 0.0 (0.0%) | 11,980 |
12 Apr 2006 | INR | 15.35 | 15.4 | 15 | 15 | 15 | 0.0 (0.0%) | 6,100 |
11 Apr 2006 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 15 | 15.45 | 15 | 15 | 15 | 0.0 (0.0%) | 5,040 |
7 Apr 2006 | INR | 15.15 | 16.75 | 15 | 15 | 15 | -0.45 (-2.91%) | 85,157 |