Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | INR | 12.7 | 12.7 | 11.51 | 11.51 | 11.51 | -0.59 (-4.88%) | 20,125 |
17 May 2006 | INR | 12.4 | 12.4 | 11.7 | 12.1 | 12.1 | +0.73 (+6.42%) | 50,868 |
16 May 2006 | INR | 11.5 | 11.5 | 9.51 | 11.37 | 11.37 | +0.91 (+8.70%) | 111,515 |
15 May 2006 | INR | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | +0.95 (+9.99%) | 17,824 |
12 May 2006 | INR | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | +0.86 (+9.94%) | 17,350 |
11 May 2006 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.78 (+9.91%) | 37,200 |
10 May 2006 | INR | 7.85 | 7.87 | 7.5 | 7.87 | 7.87 | +0.58 (+7.96%) | 48,998 |
9 May 2006 | INR | 8.33 | 8.33 | 6.88 | 7.29 | 7.29 | -0.56 (-7.13%) | 55,763 |
8 May 2006 | INR | 6.95 | 7.85 | 6.71 | 7.85 | 7.85 | +0.4 (+5.37%) | 8,512 |
5 May 2006 | INR | 6.8 | 7.45 | 6.8 | 7.45 | 7.45 | +0.12 (+1.64%) | 2,673 |
4 May 2006 | INR | 7.86 | 8.83 | 7.33 | 7.33 | 7.33 | -0.87 (-10.61%) | 67,648 |
3 May 2006 | INR | 8.67 | 8.67 | 7.51 | 8.2 | 8.2 | +0.09 (+1.11%) | 12,361 |
2 May 2006 | INR | 8 | 8.36 | 7.75 | 8.11 | 8.11 | +0.01 (+0.12%) | 5,173 |
1 May 2006 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 8.25 | 8.9 | 7.7 | 8.1 | 8.1 | +0.15 (+1.89%) | 24,552 |
27 Apr 2006 | INR | 9.65 | 9.65 | 7.95 | 7.95 | 7.95 | -0.85 (-9.66%) | 27,646 |
26 Apr 2006 | INR | 9.25 | 9.25 | 8.75 | 8.8 | 8.8 | +0.1 (+1.15%) | 4,605 |
25 Apr 2006 | INR | 9 | 9.1 | 8.7 | 8.7 | 8.7 | -0.65 (-6.95%) | 1,648 |
24 Apr 2006 | INR | 9.4 | 9.47 | 8.8 | 9.35 | 9.35 | +0.75 (+8.72%) | 3,194 |
21 Apr 2006 | INR | 8.51 | 9.4 | 8.25 | 8.6 | 8.6 | -0.05 (-0.58%) | 4,361 |
20 Apr 2006 | INR | 8.55 | 8.66 | 8.55 | 8.65 | 8.65 | -0.25 (-2.81%) | 899 |
19 Apr 2006 | INR | 9.45 | 9.45 | 8.63 | 8.9 | 8.9 | +0.09 (+1.02%) | 1,951 |
18 Apr 2006 | INR | 9.7 | 9.7 | 8.81 | 8.81 | 8.81 | -0.09 (-1.01%) | 7,738 |
17 Apr 2006 | INR | 8.31 | 9.3 | 8.31 | 8.9 | 8.9 | +0.05 (+0.56%) | 205 |
14 Apr 2006 | INR | 0 | 0 | 0 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 8.53 | 9.25 | 8.53 | 8.85 | 8.85 | -0.84 (-8.67%) | 1,307 |
12 Apr 2006 | INR | 9.95 | 9.95 | 8.9 | 9.69 | 9.69 | +0.24 (+2.54%) | 3,867 |
11 Apr 2006 | INR | 0 | 0 | 0 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 9 | 9.5 | 9 | 9.45 | 9.45 | +0.1 (+1.07%) | 1,515 |
7 Apr 2006 | INR | 9.36 | 10.2 | 9.1 | 9.35 | 9.35 | -0.4 (-4.10%) | 3,805 |