Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2006 | INR | 41.65 | 41.9 | 40.3 | 40.55 | 39.3467 | +0.6 (+1.50%) | 48,279 |
10 Aug 2006 | INR | 38.05 | 39.95 | 38 | 39.95 | 38.7645 | +1.9 (+4.99%) | 38,515 |
9 Aug 2006 | INR | 36.95 | 38.05 | 36.85 | 38.05 | 36.9209 | +1.9 (+5.26%) | 26,110 |
8 Aug 2006 | INR | 34.3 | 36.8 | 34.3 | 36.15 | 35.0773 | +0.05 (+0.14%) | 8,782 |
7 Aug 2006 | INR | 36.9 | 36.9 | 35.7 | 36.1 | 35.0288 | -0.2 (-0.55%) | 14,362 |
4 Aug 2006 | INR | 37.2 | 37.35 | 36.3 | 36.3 | 35.2229 | -0.7 (-1.89%) | 11,775 |
3 Aug 2006 | INR | 36.5 | 38.35 | 36.5 | 37 | 35.9021 | 0.0 (0.0%) | 14,788 |
2 Aug 2006 | INR | 37 | 37.5 | 36.65 | 37 | 35.9021 | -0.15 (-0.40%) | 11,546 |
1 Aug 2006 | INR | 37.65 | 38 | 36.2 | 37.15 | 36.0476 | -0.75 (-1.98%) | 15,732 |
31 Jul 2006 | INR | 38.95 | 39.7 | 37.65 | 37.9 | 36.7754 | -0.85 (-2.19%) | 21,895 |
28 Jul 2006 | INR | 38.25 | 38.75 | 37.1 | 38.75 | 37.6001 | +0.1 (+0.26%) | 15,759 |
27 Jul 2006 | INR | 39.25 | 39.4 | 38.5 | 38.65 | 37.5031 | -0.25 (-0.64%) | 8,361 |
26 Jul 2006 | INR | 37.1 | 39.6 | 37.1 | 38.9 | 37.7457 | +0.5 (+1.30%) | 20,066 |
25 Jul 2006 | INR | 38.05 | 38.8 | 37.85 | 38.4 | 37.2605 | +0.35 (+0.92%) | 6,705 |
24 Jul 2006 | INR | 37.4 | 39 | 37 | 38.05 | 36.9209 | -1.95 (-4.88%) | 12,140 |
21 Jul 2006 | INR | 39 | 40 | 36.6 | 40 | 38.8131 | +1.85 (+4.85%) | 23,495 |
20 Jul 2006 | INR | 37.5 | 38.15 | 37 | 38.15 | 37.018 | +1.8 (+4.95%) | 16,846 |
19 Jul 2006 | INR | 39.5 | 39.55 | 36.15 | 36.35 | 35.2714 | -1.65 (-4.34%) | 31,247 |
18 Jul 2006 | INR | 39.1 | 40.85 | 38 | 38 | 36.8724 | -1.95 (-4.88%) | 34,516 |
17 Jul 2006 | INR | 39.4 | 40.5 | 39.4 | 39.95 | 38.7645 | +1.35 (+3.50%) | 39,828 |
14 Jul 2006 | INR | 35.5 | 38.6 | 35.5 | 38.6 | 37.4546 | +1.9 (+5.18%) | 16,219 |
13 Jul 2006 | INR | 36 | 37.4 | 36 | 36.7 | 35.611 | +0.2 (+0.55%) | 11,659 |
12 Jul 2006 | INR | 35.5 | 36.5 | 35.5 | 36.5 | 35.4169 | +0.1 (+0.27%) | 10,003 |
11 Jul 2006 | INR | 35.5 | 37 | 35.5 | 36.4 | 35.3199 | -0.15 (-0.41%) | 9,139 |
10 Jul 2006 | INR | 34.1 | 37.15 | 34.1 | 36.55 | 35.4654 | +0.4 (+1.11%) | 8,593 |
7 Jul 2006 | INR | 37.05 | 37.9 | 35.65 | 36.15 | 35.0773 | -1.35 (-3.60%) | 18,303 |
6 Jul 2006 | INR | 37.5 | 38.2 | 37.5 | 37.5 | 36.3872 | -0.55 (-1.45%) | 7,628 |
5 Jul 2006 | INR | 37.5 | 38.4 | 37.45 | 38.05 | 36.9209 | 0.0 (0.0%) | 9,820 |
4 Jul 2006 | INR | 37.5 | 38.85 | 37.5 | 38.05 | 36.9209 | -0.2 (-0.52%) | 13,812 |
3 Jul 2006 | INR | 37.8 | 38.85 | 37.65 | 38.25 | 37.115 | +0.45 (+1.19%) | 16,452 |