Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | INR | 13.4 | 13.95 | 13.35 | 13.35 | 13.35 | -0.55 (-3.96%) | 1,344 |
19 May 2006 | INR | 14.85 | 14.9 | 13.45 | 13.9 | 13.9 | -0.25 (-1.77%) | 5,745 |
18 May 2006 | INR | 14.75 | 14.8 | 14.15 | 14.15 | 14.15 | -0.65 (-4.39%) | 4,607 |
17 May 2006 | INR | 15 | 15.45 | 14.6 | 14.8 | 14.8 | +0.05 (+0.34%) | 2,616 |
16 May 2006 | INR | 15.1 | 15.2 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 8,085 |
15 May 2006 | INR | 15.75 | 15.85 | 14.6 | 15.5 | 15.5 | +0.15 (+0.98%) | 9,750 |
12 May 2006 | INR | 15.4 | 15.4 | 15 | 15.35 | 15.35 | -0.05 (-0.32%) | 7,200 |
11 May 2006 | INR | 15.6 | 16.25 | 15.35 | 15.4 | 15.4 | -0.2 (-1.28%) | 6,521 |
10 May 2006 | INR | 15.25 | 15.75 | 15.25 | 15.6 | 15.6 | +0.1 (+0.65%) | 16,331 |
9 May 2006 | INR | 16 | 16.2 | 15.2 | 15.5 | 15.5 | -0.2 (-1.27%) | 13,600 |
8 May 2006 | INR | 16 | 16.8 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 10,600 |
5 May 2006 | INR | 16.25 | 16.5 | 15.75 | 16.5 | 16.5 | +0.7 (+4.43%) | 2,860 |
4 May 2006 | INR | 16.2 | 16.35 | 15.7 | 15.8 | 15.8 | -0.45 (-2.77%) | 4,369 |
3 May 2006 | INR | 16 | 16.3 | 15.65 | 16.25 | 16.25 | +0.7 (+4.50%) | 5,500 |
2 May 2006 | INR | 15.05 | 15.55 | 15 | 15.55 | 15.55 | +0.65 (+4.36%) | 6,335 |
29 Apr 2006 | INR | 15 | 15.5 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 1,950 |
28 Apr 2006 | INR | 15.6 | 15.6 | 14.85 | 15 | 15 | -0.6 (-3.85%) | 2,910 |
27 Apr 2006 | INR | 16 | 16.4 | 15.6 | 15.6 | 15.6 | -0.25 (-1.58%) | 2,050 |
26 Apr 2006 | INR | 16.4 | 16.4 | 15.5 | 15.85 | 15.85 | +0.05 (+0.32%) | 2,975 |
25 Apr 2006 | INR | 15.9 | 16.5 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 5,098 |
24 Apr 2006 | INR | 16 | 16.8 | 15.7 | 15.8 | 15.8 | -0.2 (-1.25%) | 4,517 |
21 Apr 2006 | INR | 16 | 16 | 16 | 16 | 16 | -0.5 (-3.03%) | 1,111 |
20 Apr 2006 | INR | 15.5 | 16.5 | 15.5 | 16.5 | 16.5 | +0.5 (+3.13%) | 13,734 |
19 Apr 2006 | INR | 16 | 16.4 | 16 | 16 | 16 | -0.5 (-3.03%) | 15,850 |
18 Apr 2006 | INR | 16 | 16.5 | 15.75 | 16.5 | 16.5 | +0.05 (+0.30%) | 8,479 |
17 Apr 2006 | INR | 15.1 | 16.45 | 15.1 | 16.45 | 16.45 | +0.65 (+4.11%) | 10,685 |
13 Apr 2006 | INR | 15.5 | 15.8 | 15.4 | 15.8 | 15.8 | 0.0 (0.0%) | 10,591 |
12 Apr 2006 | INR | 16.3 | 16.5 | 15.5 | 15.8 | 15.8 | -0.5 (-3.07%) | 11,280 |
10 Apr 2006 | INR | 15.55 | 16.4 | 15.55 | 16.3 | 16.3 | +0.35 (+2.19%) | 7,224 |
7 Apr 2006 | INR | 15.5 | 16.25 | 15.5 | 15.95 | 15.95 | +0.5 (+3.24%) | 15,650 |