Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | INR | 21.25 | 21.9 | 21.1 | 21.15 | 21.15 | -0.9 (-4.08%) | 6,800 |
5 Jul 2006 | INR | 21.25 | 22.1 | 21.1 | 22.05 | 22.05 | +0.05 (+0.23%) | 54,000 |
4 Jul 2006 | INR | 22.75 | 23.6 | 22 | 22 | 22 | -0.5 (-2.22%) | 43,176 |
3 Jul 2006 | INR | 22 | 23 | 20.5 | 22.5 | 22.5 | +1.6 (+7.66%) | 85,004 |
30 Jun 2006 | INR | 21 | 21.15 | 20 | 20.9 | 20.9 | +0.9 (+4.50%) | 58,956 |
29 Jun 2006 | INR | 20.3 | 20.75 | 19 | 20 | 20 | -0.4 (-1.96%) | 79,768 |
28 Jun 2006 | INR | 19.15 | 20.4 | 19.15 | 20.4 | 20.4 | +0.05 (+0.25%) | 3,400 |
27 Jun 2006 | INR | 19.85 | 20.9 | 19.3 | 20.35 | 20.35 | +0.55 (+2.78%) | 37,404 |
26 Jun 2006 | INR | 20.8 | 22.7 | 19.8 | 19.8 | 19.8 | +0.05 (+0.25%) | 36,040 |
23 Jun 2006 | INR | 19.35 | 20.8 | 19.35 | 19.75 | 19.75 | +0.05 (+0.25%) | 11,740 |
22 Jun 2006 | INR | 19.9 | 19.9 | 19.25 | 19.7 | 19.7 | +0.7 (+3.68%) | 30,688 |
21 Jun 2006 | INR | 17.5 | 19 | 17.5 | 19 | 19 | +1.15 (+6.44%) | 290,112 |
20 Jun 2006 | INR | 17.2 | 18.1 | 17.2 | 17.85 | 17.85 | +0.1 (+0.56%) | 117,120 |
19 Jun 2006 | INR | 14.25 | 17.75 | 14.25 | 17.75 | 17.75 | +1.55 (+9.57%) | 314,684 |
16 Jun 2006 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 17.8 | 17.9 | 16.1 | 16.2 | 16.2 | -0.55 (-3.28%) | 113,040 |
13 Jun 2006 | INR | 16.05 | 18.4 | 16.05 | 16.75 | 16.75 | 0.0 (0.0%) | 130,016 |
12 Jun 2006 | INR | 16.8 | 20.4 | 16.75 | 16.75 | 16.75 | -0.5 (-2.90%) | 74,204 |
9 Jun 2006 | INR | 17 | 19.8 | 17 | 17.25 | 17.25 | +0.5 (+2.99%) | 306,844 |
8 Jun 2006 | INR | 19 | 19 | 16.75 | 16.75 | 16.75 | -2.9 (-14.76%) | 58,000 |
7 Jun 2006 | INR | 20.25 | 20.85 | 19.65 | 19.65 | 19.65 | -1.05 (-5.07%) | 206,204 |
6 Jun 2006 | INR | 22 | 22 | 20.7 | 20.7 | 20.7 | -1.8 (-8%) | 168,592 |
5 Jun 2006 | INR | 24.1 | 25 | 22.5 | 22.5 | 22.5 | -2.4 (-9.64%) | 200,060 |
2 Jun 2006 | INR | 23.9 | 25.3 | 23.9 | 24.9 | 24.9 | +0.05 (+0.20%) | 205,040 |
1 Jun 2006 | INR | 25.1 | 26.5 | 24.85 | 24.85 | 24.85 | -0.95 (-3.68%) | 185,068 |
31 May 2006 | INR | 25.15 | 27.85 | 25.1 | 25.8 | 25.8 | -1.85 (-6.69%) | 70,000 |
30 May 2006 | INR | 27.5 | 30 | 26.5 | 27.65 | 27.65 | +0.85 (+3.17%) | 116,492 |
29 May 2006 | INR | 26 | 27.5 | 24.7 | 26.8 | 26.8 | +2.5 (+10.29%) | 295,928 |
26 May 2006 | INR | 23.4 | 25.8 | 23.25 | 24.3 | 24.3 | +0.35 (+1.46%) | 205,672 |