Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2006 | INR | 15 | 15.4 | 14.7 | 15 | 15 | -0.5 (-3.23%) | 29,935 |
5 Jun 2006 | INR | 15.05 | 15.95 | 15.05 | 15.5 | 15.5 | +0.25 (+1.64%) | 28,429 |
2 Jun 2006 | INR | 15.75 | 16.4 | 14.95 | 15.25 | 15.25 | -0.6 (-3.79%) | 61,669 |
1 Jun 2006 | INR | 16.05 | 16.2 | 15.4 | 15.85 | 15.85 | -0.15 (-0.94%) | 33,239 |
31 May 2006 | INR | 16 | 16.7 | 15.8 | 16 | 16 | +0.3 (+1.91%) | 160,634 |
30 May 2006 | INR | 16.4 | 16.9 | 15.7 | 15.7 | 15.7 | -0.95 (-5.71%) | 48,860 |
29 May 2006 | INR | 16.45 | 16.85 | 16.45 | 16.65 | 16.65 | +0.15 (+0.91%) | 34,638 |
26 May 2006 | INR | 16.5 | 16.7 | 16.25 | 16.5 | 16.5 | +0.5 (+3.13%) | 57,702 |
25 May 2006 | INR | 15.7 | 16.45 | 15.5 | 16 | 16 | -0.4 (-2.44%) | 41,103 |
24 May 2006 | INR | 16 | 16.75 | 15.5 | 16.4 | 16.4 | +0.5 (+3.14%) | 47,725 |
23 May 2006 | INR | 15.1 | 16.15 | 15.1 | 15.9 | 15.9 | 0.0 (0.0%) | 99,682 |
22 May 2006 | INR | 16.35 | 16.75 | 15.9 | 15.9 | 15.9 | -0.7 (-4.22%) | 41,130 |
19 May 2006 | INR | 17.5 | 17.65 | 16.35 | 16.6 | 16.6 | -0.9 (-5.14%) | 63,889 |
18 May 2006 | INR | 18.1 | 18.1 | 17.1 | 17.5 | 17.5 | -1 (-5.41%) | 192,802 |
17 May 2006 | INR | 18.25 | 19.2 | 18.1 | 18.5 | 18.5 | +0.5 (+2.78%) | 380,180 |
16 May 2006 | INR | 18.5 | 18.8 | 17.1 | 18 | 18 | -0.8 (-4.26%) | 294,015 |
15 May 2006 | INR | 19.95 | 20.45 | 18.55 | 18.8 | 18.8 | -1.25 (-6.23%) | 398,538 |
12 May 2006 | INR | 19.2 | 20.8 | 18.5 | 20.05 | 20.05 | +0.95 (+4.97%) | 868,094 |
11 May 2006 | INR | 19.8 | 20.65 | 19 | 19.1 | 19.1 | -0.4 (-2.05%) | 813,091 |
10 May 2006 | INR | 17.25 | 20 | 17.25 | 19.5 | 19.5 | +2.1 (+12.07%) | 965,086 |
9 May 2006 | INR | 17 | 17.6 | 16.8 | 17.4 | 17.4 | +0.4 (+2.35%) | 234,693 |
8 May 2006 | INR | 17.15 | 17.25 | 16.9 | 17 | 17 | 0.0 (0.0%) | 122,769 |
5 May 2006 | INR | 17 | 17.55 | 16.95 | 17 | 17 | +0.15 (+0.89%) | 300,420 |
4 May 2006 | INR | 17 | 17.2 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 118,285 |
3 May 2006 | INR | 17.15 | 17.3 | 16.9 | 17.15 | 17.15 | +0.2 (+1.18%) | 172,830 |
2 May 2006 | INR | 17 | 17.2 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 110,765 |
29 Apr 2006 | INR | 16.35 | 17 | 16.35 | 17 | 17 | +0.5 (+3.03%) | 59,530 |
28 Apr 2006 | INR | 15.7 | 16.8 | 15.7 | 16.5 | 16.5 | -0.1 (-0.60%) | 84,358 |
27 Apr 2006 | INR | 16.85 | 17 | 16.55 | 16.6 | 16.6 | -0.2 (-1.19%) | 150,396 |
26 Apr 2006 | INR | 17 | 17.15 | 16.75 | 16.8 | 16.8 | +0.1 (+0.60%) | 171,609 |