Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2006 | INR | 39.45 | 42.2 | 39.45 | 42.2 | 42.2 | +0.7 (+1.69%) | 209,242 |
13 Sep 2006 | INR | 41.4 | 42.9 | 41.35 | 41.5 | 41.5 | 0.0 (0.0%) | 116,454 |
12 Sep 2006 | INR | 41 | 41.5 | 41 | 41.5 | 41.5 | +0.1 (+0.24%) | 146,610 |
11 Sep 2006 | INR | 43.35 | 43.35 | 39.45 | 41.4 | 41.4 | +0.1 (+0.24%) | 197,786 |
8 Sep 2006 | INR | 43.8 | 43.85 | 39.75 | 41.3 | 41.3 | -0.05 (-0.12%) | 117,674 |
7 Sep 2006 | INR | 40.3 | 43.5 | 40 | 41.35 | 41.35 | -0.2 (-0.48%) | 201,426 |
6 Sep 2006 | INR | 41.2 | 41.55 | 41.2 | 41.55 | 41.55 | +0.15 (+0.36%) | 71,000 |
5 Sep 2006 | INR | 41.25 | 41.4 | 41.2 | 41.4 | 41.4 | -0.35 (-0.84%) | 241,012 |
4 Sep 2006 | INR | 41.5 | 41.75 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 290,200 |
1 Sep 2006 | INR | 41.3 | 41.5 | 41.3 | 41.5 | 41.5 | +2.9 (+7.51%) | 138,002 |
31 Aug 2006 | INR | 41.25 | 41.45 | 38.6 | 38.6 | 38.6 | -3.4 (-8.10%) | 150,030 |
30 Aug 2006 | INR | 40.25 | 42 | 40.25 | 42 | 42 | +2 (+5%) | 100,100 |
29 Aug 2006 | INR | 39.95 | 42 | 39.95 | 40 | 40 | 0.0 (0.0%) | 76,024 |
28 Aug 2006 | INR | 42.05 | 42.05 | 39.9 | 40 | 40 | -0.05 (-0.12%) | 135,170 |
25 Aug 2006 | INR | 40 | 40.05 | 40 | 40.05 | 40.05 | +1.05 (+2.69%) | 129,692 |
24 Aug 2006 | INR | 39 | 39 | 35.65 | 39 | 39 | +1.5 (+4%) | 137,702 |
23 Aug 2006 | INR | 40.5 | 40.5 | 37.5 | 37.5 | 37.5 | -1.85 (-4.70%) | 20,606 |
22 Aug 2006 | INR | 39.3 | 39.35 | 39.3 | 39.35 | 39.35 | +2.35 (+6.35%) | 80,822 |
21 Aug 2006 | INR | 37.5 | 37.55 | 37 | 37 | 37 | +1.2 (+3.35%) | 71,300 |
18 Aug 2006 | INR | 35.8 | 35.8 | 32.4 | 35.8 | 35.8 | +1 (+2.87%) | 83,004 |
17 Aug 2006 | INR | 32 | 34.8 | 32 | 34.8 | 34.8 | +1.65 (+4.98%) | 22,600 |
16 Aug 2006 | INR | 33.1 | 33.15 | 30.5 | 33.15 | 33.15 | +1.55 (+4.91%) | 65,320 |
15 Aug 2006 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 31.7 | 31.7 | 31.6 | 31.6 | 31.6 | +2.1 (+7.12%) | 410 |
11 Aug 2006 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
10 Aug 2006 | INR | 32.45 | 32.45 | 29.5 | 29.5 | 29.5 | -1.45 (-4.68%) | 578 |
9 Aug 2006 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
8 Aug 2006 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
7 Aug 2006 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +1.45 (+4.92%) | 150 |
4 Aug 2006 | INR | 28.8 | 29.5 | 28.8 | 29.5 | 29.5 | +1.4 (+4.98%) | 100 |