Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2006 | INR | 2.99 | 3.25 | 2.99 | 3.05 | 30.5 | -0.04 (-1.29%) | 45,939 |
26 Apr 2006 | INR | 3.3 | 3.3 | 2.95 | 3.09 | 30.9 | +0.07 (+2.32%) | 44,579 |
25 Apr 2006 | INR | 3.35 | 3.35 | 3.02 | 3.02 | 30.2 | -0.17 (-5.33%) | 15,480 |
24 Apr 2006 | INR | 3.2 | 3.23 | 3.05 | 3.19 | 31.9 | -0.07 (-2.15%) | 81,171 |
21 Apr 2006 | INR | 3.32 | 3.45 | 3.15 | 3.26 | 32.6 | -0.06 (-1.81%) | 41,200 |
20 Apr 2006 | INR | 3.49 | 3.66 | 3.17 | 3.32 | 33.2 | +0.02 (+0.61%) | 84,435 |
19 Apr 2006 | INR | 3.35 | 3.5 | 3.22 | 3.3 | 33 | -0.2 (-5.71%) | 26,462 |
18 Apr 2006 | INR | 3.65 | 3.65 | 3.3 | 3.5 | 35 | +0.18 (+5.42%) | 60,974 |
17 Apr 2006 | INR | 3.2 | 3.32 | 3.2 | 3.32 | 33.2 | +0.3 (+9.93%) | 23,710 |
14 Apr 2006 | INR | 0 | 0 | 0 | 3.02 | 30.2 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 3 | 3.2 | 2.93 | 3.02 | 30.2 | -0.16 (-5.03%) | 13,200 |
12 Apr 2006 | INR | 3.21 | 3.21 | 3.01 | 3.18 | 31.8 | -0.16 (-4.79%) | 48,177 |
11 Apr 2006 | INR | 0 | 0 | 0 | 3.34 | 33.4 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 3.1 | 3.35 | 3.1 | 3.34 | 33.4 | +0.02 (+0.60%) | 28,620 |
7 Apr 2006 | INR | 3.5 | 3.62 | 3.22 | 3.32 | 33.2 | -0.16 (-4.60%) | 56,130 |
6 Apr 2006 | INR | 0 | 0 | 0 | 3.48 | 34.8 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 3.57 | 3.64 | 3.3 | 3.48 | 34.8 | +0.03 (+0.87%) | 34,450 |
4 Apr 2006 | INR | 3.72 | 3.72 | 3.21 | 3.45 | 34.5 | +0.05 (+1.47%) | 43,250 |
3 Apr 2006 | INR | 3.38 | 3.48 | 3.25 | 3.4 | 34 | +0.2 (+6.25%) | 70,804 |
31 Mar 2006 | INR | 3.43 | 3.54 | 3.1 | 3.2 | 32 | -0.05 (-1.54%) | 81,763 |
30 Mar 2006 | INR | 3.43 | 3.5 | 3.15 | 3.25 | 32.5 | +0.05 (+1.56%) | 36,592 |
29 Mar 2006 | INR | 3.25 | 3.55 | 3.2 | 3.2 | 32 | -0.01 (-0.31%) | 40,800 |
28 Mar 2006 | INR | 3.47 | 3.5 | 3.2 | 3.21 | 32.1 | -0.26 (-7.49%) | 52,394 |
27 Mar 2006 | INR | 3.49 | 3.53 | 3.25 | 3.47 | 34.7 | +0.12 (+3.58%) | 25,260 |
24 Mar 2006 | INR | 3.49 | 3.49 | 3.15 | 3.35 | 33.5 | -0.05 (-1.47%) | 75,330 |
23 Mar 2006 | INR | 3.6 | 3.67 | 3.1 | 3.4 | 34 | +0.06 (+1.80%) | 109,270 |
22 Mar 2006 | INR | 3.06 | 3.41 | 3.06 | 3.34 | 33.4 | -0.06 (-1.76%) | 37,805 |
21 Mar 2006 | INR | 3.9 | 3.9 | 3.22 | 3.4 | 34 | -0.17 (-4.76%) | 26,810 |
20 Mar 2006 | INR | 3.9 | 3.9 | 3.57 | 3.57 | 35.7 | -0.43 (-10.75%) | 70,065 |
17 Mar 2006 | INR | 4.75 | 4.79 | 3.93 | 4 | 40 | -0.36 (-8.26%) | 266,700 |