Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2006 | INR | 13.22 | 14.49 | 13.22 | 13.99 | 13.99 | +0.09 (+0.65%) | 1,600 |
27 Apr 2006 | INR | 14.57 | 14.57 | 13.9 | 13.9 | 13.9 | -0.6 (-4.14%) | 4,700 |
26 Apr 2006 | INR | 15.3 | 15.4 | 14.5 | 14.5 | 14.5 | -0.7 (-4.61%) | 2,852 |
25 Apr 2006 | INR | 15.18 | 15.2 | 14.25 | 15.2 | 15.2 | +0.7 (+4.83%) | 1,150 |
24 Apr 2006 | INR | 14.4 | 15 | 14.35 | 14.5 | 14.5 | -0.57 (-3.78%) | 2,139 |
21 Apr 2006 | INR | 15.4 | 15.4 | 15.07 | 15.07 | 15.07 | -0.68 (-4.32%) | 6,136 |
20 Apr 2006 | INR | 16.71 | 16.71 | 15.75 | 15.75 | 15.75 | -0.17 (-1.07%) | 5,698 |
19 Apr 2006 | INR | 14.86 | 15.92 | 14.86 | 15.92 | 15.92 | +0.75 (+4.94%) | 2,814 |
18 Apr 2006 | INR | 15.15 | 15.17 | 15 | 15.17 | 15.17 | +0.72 (+4.98%) | 4,570 |
17 Apr 2006 | INR | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | +0.9 (+6.64%) | 2,300 |
14 Apr 2006 | INR | 0 | 0 | 0 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 14 | 14.1 | 13.5 | 13.55 | 13.55 | -0.45 (-3.21%) | 6,425 |
12 Apr 2006 | INR | 14.31 | 14.33 | 13.77 | 14 | 14 | +0.25 (+1.82%) | 3,150 |
11 Apr 2006 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 13.16 | 13.75 | 13.16 | 13.75 | 13.75 | +0.6 (+4.56%) | 5,923 |
7 Apr 2006 | INR | 13.15 | 13.15 | 12.6 | 13.15 | 13.15 | +0.62 (+4.95%) | 5,350 |
6 Apr 2006 | INR | 0 | 0 | 0 | 12.53 | 12.53 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | +0.59 (+4.94%) | 2,333 |
4 Apr 2006 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.56 (+4.92%) | 600 |
3 Apr 2006 | INR | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | +0.54 (+4.98%) | 500 |
31 Mar 2006 | INR | 10.84 | 10.84 | 10.7 | 10.84 | 10.84 | +0.51 (+4.94%) | 1,460 |
30 Mar 2006 | INR | 9.8 | 10.33 | 9.8 | 10.33 | 10.33 | +0.49 (+4.98%) | 2,925 |
29 Mar 2006 | INR | 10.05 | 10.05 | 9.21 | 9.84 | 9.84 | +0.15 (+1.55%) | 8,102 |
28 Mar 2006 | INR | 9.6 | 9.79 | 9.57 | 9.69 | 9.69 | -0.38 (-3.77%) | 9,501 |
27 Mar 2006 | INR | 10.25 | 10.68 | 10.07 | 10.07 | 10.07 | -0.48 (-4.55%) | 9,900 |
24 Mar 2006 | INR | 10.71 | 11.5 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 13,445 |
23 Mar 2006 | INR | 11.15 | 11.25 | 11.06 | 11.1 | 11.1 | -0.4 (-3.48%) | 2,150 |
22 Mar 2006 | INR | 11.42 | 11.89 | 11.32 | 11.5 | 11.5 | -0.41 (-3.44%) | 6,250 |
21 Mar 2006 | INR | 11.9 | 12.3 | 11.9 | 11.91 | 11.91 | -0.34 (-2.78%) | 1,923 |
20 Mar 2006 | INR | 13 | 13 | 12.01 | 12.25 | 12.25 | -0.15 (-1.21%) | 1,150 |