Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2006 | INR | 45 | 46.95 | 44 | 44.05 | 44.05 | -0.4 (-0.90%) | 29,363 |
9 Oct 2006 | INR | 46.1 | 46.95 | 44 | 44.45 | 44.45 | -1.2 (-2.63%) | 8,942 |
6 Oct 2006 | INR | 46 | 46.9 | 45 | 45.65 | 45.65 | +0.95 (+2.13%) | 9,654 |
5 Oct 2006 | INR | 45 | 46.05 | 44 | 44.7 | 44.7 | -0.45 (-1.00%) | 11,078 |
4 Oct 2006 | INR | 47 | 48.45 | 44.2 | 45.15 | 45.15 | -1.8 (-3.83%) | 10,461 |
3 Oct 2006 | INR | 46.65 | 46.95 | 46 | 46.95 | 46.95 | +2.55 (+5.74%) | 10,909 |
2 Oct 2006 | INR | 0 | 0 | 0 | 44.4 | 44.4 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 46.65 | 47.4 | 43.1 | 44.4 | 44.4 | -0.45 (-1.00%) | 10,872 |
28 Sep 2006 | INR | 46.05 | 47.4 | 44.1 | 44.85 | 44.85 | -2.55 (-5.38%) | 6,794 |
27 Sep 2006 | INR | 49.65 | 49.65 | 46 | 47.4 | 47.4 | -1.4 (-2.87%) | 35,949 |
26 Sep 2006 | INR | 44.65 | 51.45 | 44.65 | 48.8 | 48.8 | +1.9 (+4.05%) | 201,415 |
25 Sep 2006 | INR | 48.2 | 48.2 | 46.05 | 46.9 | 46.9 | -0.05 (-0.11%) | 12,698 |
22 Sep 2006 | INR | 45.7 | 47.25 | 42.8 | 46.95 | 46.95 | +1.9 (+4.22%) | 31,193 |
21 Sep 2006 | INR | 46.35 | 48 | 44.9 | 45.05 | 45.05 | -0.1 (-0.22%) | 11,090 |
20 Sep 2006 | INR | 44.9 | 46.05 | 44.9 | 45.15 | 45.15 | -1 (-2.17%) | 10,386 |
19 Sep 2006 | INR | 51 | 51.9 | 43.2 | 46.15 | 46.15 | -2.95 (-6.01%) | 171,359 |
18 Sep 2006 | INR | 46.35 | 49.1 | 42 | 49.1 | 49.1 | +4.45 (+9.97%) | 64,132 |
15 Sep 2006 | INR | 46.7 | 48.4 | 44.15 | 44.65 | 44.65 | +0.65 (+1.48%) | 85,093 |
14 Sep 2006 | INR | 41.5 | 44 | 41.3 | 44 | 44 | +4 (+10%) | 66,980 |
13 Sep 2006 | INR | 38.8 | 40 | 38.8 | 40 | 40 | +3.65 (+10.04%) | 24,815 |
12 Sep 2006 | INR | 36.55 | 38 | 36.35 | 36.35 | 36.35 | +0.25 (+0.69%) | 12,853 |
11 Sep 2006 | INR | 37.2 | 38.5 | 36.1 | 36.1 | 36.1 | -1.4 (-3.73%) | 17,103 |
8 Sep 2006 | INR | 39 | 39.5 | 37 | 37.5 | 37.5 | -0.5 (-1.32%) | 12,979 |
7 Sep 2006 | INR | 37.5 | 38.4 | 37.1 | 38 | 38 | +0.15 (+0.40%) | 2,250 |
6 Sep 2006 | INR | 37.1 | 39.5 | 37 | 37.85 | 37.85 | +0.6 (+1.61%) | 9,323 |
5 Sep 2006 | INR | 36.55 | 38.95 | 36.55 | 37.25 | 37.25 | -0.95 (-2.49%) | 1,880 |
4 Sep 2006 | INR | 35 | 38.2 | 35 | 38.2 | 38.2 | +2.55 (+7.15%) | 4,687 |
1 Sep 2006 | INR | 37 | 38 | 35.05 | 35.65 | 35.65 | -1.95 (-5.19%) | 2,305 |
31 Aug 2006 | INR | 36.85 | 37.6 | 36.1 | 37.6 | 37.6 | +0.55 (+1.48%) | 2,175 |
30 Aug 2006 | INR | 39 | 39.95 | 37 | 37.05 | 37.05 | -1.55 (-4.02%) | 1,948 |