Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2006 | INR | 6.35 | 6.56 | 6.33 | 6.33 | 3.165 | -0.27 (-4.09%) | 94,500 |
14 Dec 2006 | INR | 5.92 | 6.6 | 5.92 | 6.6 | 3.3 | +0.9 (+15.79%) | 66,040 |
13 Dec 2006 | INR | 5.56 | 6.1 | 5.5 | 5.7 | 2.85 | -0.3 (-5%) | 110,980 |
12 Dec 2006 | INR | 6 | 6.15 | 6 | 6 | 3 | -0.39 (-6.10%) | 24,500 |
11 Dec 2006 | INR | 6.15 | 6.4 | 6.1 | 6.39 | 3.195 | +0.15 (+2.40%) | 17,000 |
8 Dec 2006 | INR | 6.03 | 6.25 | 6.01 | 6.24 | 3.12 | +0.13 (+2.13%) | 24,960 |
7 Dec 2006 | INR | 6.25 | 6.37 | 6 | 6.11 | 3.055 | +0.21 (+3.56%) | 152,710 |
6 Dec 2006 | INR | 7.39 | 7.4 | 5.5 | 5.9 | 2.95 | -0.5 (-7.81%) | 408,850 |
5 Dec 2006 | INR | 6.36 | 6.77 | 6.1 | 6.4 | 3.2 | -0.05 (-0.78%) | 209,550 |
4 Dec 2006 | INR | 6.65 | 6.7 | 6.1 | 6.45 | 3.225 | -0.06 (-0.92%) | 178,100 |
1 Dec 2006 | INR | 7.37 | 7.38 | 6.51 | 6.51 | 3.255 | -0.24 (-3.56%) | 125,970 |
30 Nov 2006 | INR | 7.31 | 7.31 | 6.75 | 6.75 | 3.375 | -0.55 (-7.53%) | 143,250 |
29 Nov 2006 | INR | 7.25 | 7.6 | 7.25 | 7.3 | 3.65 | +0.15 (+2.10%) | 39,500 |
28 Nov 2006 | INR | 7.85 | 7.85 | 7.15 | 7.15 | 3.575 | -0.01 (-0.14%) | 10,300 |
27 Nov 2006 | INR | 7.17 | 7.6 | 7.16 | 7.16 | 3.58 | -0.22 (-2.98%) | 14,500 |
24 Nov 2006 | INR | 7.4 | 7.5 | 7.1 | 7.38 | 3.69 | -0.06 (-0.81%) | 56,980 |
23 Nov 2006 | INR | 6.62 | 8 | 6.62 | 7.44 | 3.72 | +0.42 (+5.98%) | 88,600 |
22 Nov 2006 | INR | 7.03 | 7.5 | 7.02 | 7.02 | 3.51 | -0.1 (-1.40%) | 72,650 |
21 Nov 2006 | INR | 7.5 | 7.5 | 7.12 | 7.12 | 3.56 | -0.53 (-6.93%) | 61,830 |
20 Nov 2006 | INR | 7.06 | 7.65 | 7.05 | 7.65 | 3.825 | +0.3 (+4.08%) | 18,750 |
17 Nov 2006 | INR | 8.35 | 8.4 | 7.35 | 7.35 | 3.675 | -1.05 (-12.50%) | 45,330 |
16 Nov 2006 | INR | 9.9 | 9.9 | 8.08 | 8.4 | 4.2 | -0.69 (-7.59%) | 69,670 |
15 Nov 2006 | INR | 9.55 | 9.55 | 8.2 | 9.09 | 4.545 | +0.85 (+10.32%) | 254,730 |
14 Nov 2006 | INR | 8.39 | 8.9 | 7.94 | 8.24 | 4.12 | +0.45 (+5.78%) | 180,000 |
13 Nov 2006 | INR | 8.9 | 8.9 | 7.5 | 7.79 | 3.895 | +0.19 (+2.50%) | 104,060 |
10 Nov 2006 | INR | 7.49 | 7.6 | 6.95 | 7.6 | 3.8 | +0.37 (+5.12%) | 52,700 |
9 Nov 2006 | INR | 6 | 7.68 | 6 | 7.23 | 3.615 | +0.79 (+12.27%) | 100,960 |
8 Nov 2006 | INR | 6.26 | 6.44 | 6.25 | 6.44 | 3.22 | +0.04 (+0.63%) | 20,620 |
7 Nov 2006 | INR | 6.35 | 6.6 | 6.35 | 6.4 | 3.2 | 0.0 (0.0%) | 23,220 |
6 Nov 2006 | INR | 6.4 | 6.66 | 6.25 | 6.4 | 3.2 | -0.1 (-1.54%) | 8,500 |