Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 14.5 | 14.5 | 13.92 | 13.92 | 13.92 | -0.73 (-4.98%) | 5,515 |
17 May 2006 | INR | 14.7 | 14.92 | 14 | 14.65 | 14.65 | +0.44 (+3.10%) | 8,078 |
16 May 2006 | INR | 15 | 15 | 14.21 | 14.21 | 14.21 | -0.74 (-4.95%) | 7,550 |
15 May 2006 | INR | 15.98 | 15.98 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 4,200 |
12 May 2006 | INR | 15.6 | 16.05 | 15.35 | 15.7 | 15.7 | -0.3 (-1.88%) | 3,820 |
11 May 2006 | INR | 16.5 | 16.5 | 15.4 | 16 | 16 | -0.01 (-0.06%) | 7,700 |
10 May 2006 | INR | 17.16 | 17.16 | 15.7 | 16.01 | 16.01 | -0.34 (-2.08%) | 6,700 |
9 May 2006 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.65 (+4.14%) | 9,449 |
8 May 2006 | INR | 15.9 | 15.9 | 14.77 | 15.7 | 15.7 | +0.45 (+2.95%) | 2,802 |
5 May 2006 | INR | 15.99 | 16 | 14.73 | 15.25 | 15.25 | -0.23 (-1.49%) | 5,439 |
4 May 2006 | INR | 15.4 | 15.48 | 15.4 | 15.48 | 15.48 | +0.73 (+4.95%) | 4,350 |
3 May 2006 | INR | 14.9 | 14.9 | 14.5 | 14.75 | 14.75 | +0.45 (+3.15%) | 1,400 |
2 May 2006 | INR | 13.61 | 14.96 | 13.61 | 14.3 | 14.3 | +0.04 (+0.28%) | 5,603 |
1 May 2006 | INR | 0 | 0 | 0 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 14.15 | 14.75 | 14.15 | 14.26 | 14.26 | -0.2 (-1.38%) | 1,750 |
27 Apr 2006 | INR | 13.85 | 14.9 | 13.81 | 14.46 | 14.46 | +0.2 (+1.40%) | 2,350 |
26 Apr 2006 | INR | 14.51 | 14.51 | 14.2 | 14.26 | 14.26 | -0.14 (-0.97%) | 1,800 |
25 Apr 2006 | INR | 15.05 | 15.05 | 14.15 | 14.4 | 14.4 | +0.1 (+0.70%) | 4,120 |
24 Apr 2006 | INR | 14.2 | 14.93 | 13.66 | 14.3 | 14.3 | +0.1 (+0.70%) | 3,002 |
21 Apr 2006 | INR | 14.5 | 15.39 | 14 | 14.2 | 14.2 | -0.46 (-3.14%) | 2,980 |
20 Apr 2006 | INR | 14.74 | 15.38 | 14.65 | 14.66 | 14.66 | -0.75 (-4.87%) | 3,347 |
19 Apr 2006 | INR | 14.6 | 15.41 | 14.6 | 15.41 | 15.41 | +0.71 (+4.83%) | 5,100 |
18 Apr 2006 | INR | 15.75 | 15.75 | 14.55 | 14.7 | 14.7 | -0.3 (-2%) | 11,764 |
17 Apr 2006 | INR | 15.2 | 15.2 | 15 | 15 | 15 | -0.75 (-4.76%) | 1,400 |
14 Apr 2006 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 15.5 | 15.75 | 15.13 | 15.75 | 15.75 | -0.25 (-1.56%) | 2,101 |
12 Apr 2006 | INR | 16 | 16.9 | 15.73 | 16 | 16 | -0.4 (-2.44%) | 4,130 |
11 Apr 2006 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 16.5 | 16.55 | 16.4 | 16.4 | 16.4 | -0.75 (-4.37%) | 3,500 |
7 Apr 2006 | INR | 17.6 | 17.6 | 16.9 | 17.15 | 17.15 | +0.38 (+2.27%) | 19,550 |