Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2006 | INR | 13.2 | 13.35 | 12.65 | 13.35 | 13.35 | +0.6 (+4.71%) | 37,224 |
3 May 2006 | INR | 12.65 | 12.75 | 11.5 | 12.75 | 12.75 | +0.45 (+3.66%) | 29,973 |
2 May 2006 | INR | 12.45 | 12.9 | 11.85 | 12.3 | 12.3 | +0.15 (+1.23%) | 22,727 |
29 Apr 2006 | INR | 12.5 | 12.9 | 12.05 | 12.15 | 12.15 | -0.1 (-0.82%) | 23,587 |
28 Apr 2006 | INR | 12.75 | 12.8 | 12.25 | 12.25 | 12.25 | -0.65 (-5.04%) | 30,601 |
27 Apr 2006 | INR | 13.35 | 13.35 | 12.65 | 12.9 | 12.9 | +0.2 (+1.57%) | 19,647 |
26 Apr 2006 | INR | 13.65 | 13.65 | 12.6 | 12.7 | 12.7 | -0.4 (-3.05%) | 8,930 |
25 Apr 2006 | INR | 13.1 | 13.1 | 12.75 | 13.1 | 13.1 | +0.65 (+5.22%) | 28,751 |
24 Apr 2006 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | +0.6 (+5.06%) | 8,160 |
21 Apr 2006 | INR | 11.85 | 11.85 | 11.8 | 11.85 | 11.85 | +0.6 (+5.33%) | 12,325 |
20 Apr 2006 | INR | 10.95 | 11.25 | 10.95 | 11.25 | 11.25 | +0.55 (+5.14%) | 15,902 |
19 Apr 2006 | INR | 10.55 | 11.25 | 10.55 | 10.7 | 10.7 | +0.05 (+0.47%) | 6,660 |
18 Apr 2006 | INR | 10.55 | 11.15 | 10.55 | 10.65 | 10.65 | -0.15 (-1.39%) | 14,566 |
17 Apr 2006 | INR | 11 | 11 | 10.6 | 10.8 | 10.8 | +0.15 (+1.41%) | 7,140 |
13 Apr 2006 | INR | 11.2 | 11.2 | 10.65 | 10.65 | 10.65 | -0.65 (-5.75%) | 5,186 |
12 Apr 2006 | INR | 12 | 12 | 11.1 | 11.3 | 11.3 | -0.5 (-4.24%) | 8,792 |
10 Apr 2006 | INR | 12.2 | 12.2 | 11.1 | 11.8 | 11.8 | 0.0 (0.0%) | 30,472 |
7 Apr 2006 | INR | 11.95 | 11.95 | 11.5 | 11.8 | 11.8 | +0.45 (+3.96%) | 43,431 |
5 Apr 2006 | INR | 10.75 | 11.35 | 10.75 | 11.35 | 11.35 | +0.55 (+5.09%) | 25,530 |
4 Apr 2006 | INR | 10.8 | 10.8 | 10.4 | 10.8 | 10.8 | +0.55 (+5.37%) | 29,204 |
3 Apr 2006 | INR | 10.15 | 10.25 | 9.85 | 10.25 | 10.25 | +0.5 (+5.13%) | 18,505 |
31 Mar 2006 | INR | 9.7 | 9.75 | 9.35 | 9.75 | 9.75 | +0.5 (+5.41%) | 6,490 |
30 Mar 2006 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.45 (+5.11%) | 5,916 |
29 Mar 2006 | INR | 8.6 | 8.8 | 8.6 | 8.8 | 8.8 | +0.45 (+5.39%) | 13,980 |
28 Mar 2006 | INR | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | +0.35 (+4.38%) | 12,570 |
27 Mar 2006 | INR | 8.05 | 8.25 | 7.75 | 8 | 8 | -0.2 (-2.44%) | 28,217 |
24 Mar 2006 | INR | 7.95 | 8.25 | 7.95 | 8.2 | 8.2 | -0.3 (-3.53%) | 20,099 |
23 Mar 2006 | INR | 8 | 8.5 | 7.95 | 8.5 | 8.5 | +0.15 (+1.80%) | 22,800 |
22 Mar 2006 | INR | 8.4 | 8.8 | 8.35 | 8.35 | 8.35 | -0.35 (-4.02%) | 20,077 |
21 Mar 2006 | INR | 8.9 | 9.4 | 8.6 | 8.7 | 8.7 | -0.3 (-3.33%) | 13,958 |