Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2006 | INR | 17.15 | 17.17 | 15.55 | 16 | 16 | -0.45 (-2.74%) | 6,670 |
4 May 2006 | INR | 16 | 16.62 | 15.4 | 16.45 | 16.45 | +0.62 (+3.92%) | 5,649 |
3 May 2006 | INR | 15.5 | 15.83 | 14.75 | 15.83 | 15.83 | +0.59 (+3.87%) | 5,531 |
2 May 2006 | INR | 15 | 15.65 | 14.75 | 15.24 | 15.24 | +0.94 (+6.57%) | 2,500 |
1 May 2006 | INR | 0 | 0 | 0 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
28 Apr 2006 | INR | 14.7 | 14.74 | 14.3 | 14.3 | 14.3 | -0.44 (-2.99%) | 1,325 |
27 Apr 2006 | INR | 14.15 | 14.74 | 14.06 | 14.74 | 14.74 | +0.54 (+3.80%) | 7,858 |
26 Apr 2006 | INR | 14.1 | 14.75 | 14.1 | 14.2 | 14.2 | +0.14 (+1.00%) | 3,936 |
25 Apr 2006 | INR | 15 | 15 | 14.05 | 14.06 | 14.06 | -0.27 (-1.88%) | 6,400 |
24 Apr 2006 | INR | 14.32 | 14.65 | 14.32 | 14.33 | 14.33 | -0.02 (-0.14%) | 3,830 |
21 Apr 2006 | INR | 15.05 | 15.05 | 14.32 | 14.35 | 14.35 | 0.0 (0.0%) | 2,450 |
20 Apr 2006 | INR | 14.35 | 14.8 | 14.32 | 14.35 | 14.35 | -0.45 (-3.04%) | 6,775 |
19 Apr 2006 | INR | 14.35 | 14.8 | 14.32 | 14.8 | 14.8 | +0.48 (+3.35%) | 1,700 |
18 Apr 2006 | INR | 14.1 | 14.7 | 14.05 | 14.32 | 14.32 | +0.32 (+2.29%) | 10,735 |
17 Apr 2006 | INR | 15 | 15 | 13.79 | 14 | 14 | -0.5 (-3.45%) | 7,270 |
14 Apr 2006 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
13 Apr 2006 | INR | 14.3 | 15.35 | 14.25 | 14.5 | 14.5 | -0.4 (-2.68%) | 900 |
12 Apr 2006 | INR | 15.9 | 15.9 | 14.9 | 14.9 | 14.9 | -1 (-6.29%) | 1,900 |
11 Apr 2006 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
10 Apr 2006 | INR | 15.3 | 15.9 | 14.7 | 15.9 | 15.9 | +1.3 (+8.90%) | 2,345 |
7 Apr 2006 | INR | 14.7 | 15.45 | 14.5 | 14.6 | 14.6 | -0.2 (-1.35%) | 8,400 |
6 Apr 2006 | INR | 0 | 0 | 0 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
5 Apr 2006 | INR | 14.8 | 15.25 | 14.6 | 14.8 | 14.8 | -0.2 (-1.33%) | 7,215 |
4 Apr 2006 | INR | 15.7 | 15.7 | 15 | 15 | 15 | +0.04 (+0.27%) | 7,554 |
3 Apr 2006 | INR | 14.25 | 14.96 | 14.25 | 14.96 | 14.96 | +0.71 (+4.98%) | 1,700 |
31 Mar 2006 | INR | 14 | 14.9 | 14 | 14.25 | 14.25 | -0.1 (-0.70%) | 4,550 |
30 Mar 2006 | INR | 14.35 | 14.35 | 13.7 | 14.35 | 14.35 | +0.2 (+1.41%) | 3,301 |
29 Mar 2006 | INR | 13.05 | 14.15 | 13.05 | 14.15 | 14.15 | +0.6 (+4.43%) | 6,024 |
28 Mar 2006 | INR | 13.25 | 13.9 | 13.2 | 13.55 | 13.55 | -0.05 (-0.37%) | 8,481 |
27 Mar 2006 | INR | 13.2 | 14.15 | 13.2 | 13.6 | 13.6 | +0.1 (+0.74%) | 5,851 |