Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2006 | INR | 14.35 | 15.5 | 13.77 | 14.37 | 14.37 | -0.03 (-0.21%) | 7,826 |
20 Sep 2006 | INR | 0 | 0 | 0 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
19 Sep 2006 | INR | 14.03 | 15.2 | 14.03 | 14.4 | 14.4 | -0.26 (-1.77%) | 1,075 |
18 Sep 2006 | INR | 14.62 | 14.81 | 14.62 | 14.66 | 14.66 | -0.15 (-1.01%) | 2,001 |
15 Sep 2006 | INR | 14.7 | 15 | 14.7 | 14.81 | 14.81 | -0.64 (-4.14%) | 780 |
14 Sep 2006 | INR | 15.6 | 15.65 | 15.25 | 15.45 | 15.45 | +0.13 (+0.85%) | 7,350 |
13 Sep 2006 | INR | 14.95 | 15.7 | 14.95 | 15.32 | 15.32 | -0.17 (-1.10%) | 3,500 |
12 Sep 2006 | INR | 14.15 | 15.49 | 14.12 | 15.49 | 15.49 | -0.05 (-0.32%) | 1,752 |
11 Sep 2006 | INR | 16.2 | 16.25 | 15.25 | 15.54 | 15.54 | -0.46 (-2.88%) | 10,900 |
8 Sep 2006 | INR | 16.16 | 16.5 | 15.75 | 16 | 16 | -0.05 (-0.31%) | 6,200 |
7 Sep 2006 | INR | 16.6 | 16.65 | 16 | 16.05 | 16.05 | -0.44 (-2.67%) | 4,760 |
6 Sep 2006 | INR | 15.17 | 17 | 15.17 | 16.49 | 16.49 | +0.01 (+0.06%) | 12,699 |
5 Sep 2006 | INR | 17 | 17.4 | 16.41 | 16.48 | 16.48 | -0.62 (-3.63%) | 18,232 |
4 Sep 2006 | INR | 16.75 | 17.7 | 15.5 | 17.1 | 17.1 | +0.8 (+4.91%) | 40,990 |
1 Sep 2006 | INR | 14.85 | 16.31 | 14.25 | 16.3 | 16.3 | +1.46 (+9.84%) | 38,145 |
31 Aug 2006 | INR | 15.39 | 15.39 | 14 | 14.84 | 14.84 | +0.64 (+4.51%) | 7,849 |
30 Aug 2006 | INR | 13.3 | 14.74 | 13.25 | 14.2 | 14.2 | +0.69 (+5.11%) | 8,466 |
29 Aug 2006 | INR | 13.36 | 13.95 | 13.36 | 13.51 | 13.51 | -0.26 (-1.89%) | 2,500 |
28 Aug 2006 | INR | 13.5 | 14.25 | 13.23 | 13.77 | 13.77 | +0.49 (+3.69%) | 9,455 |
25 Aug 2006 | INR | 13.2 | 13.28 | 12.83 | 13.28 | 13.28 | +0.29 (+2.23%) | 12,473 |
24 Aug 2006 | INR | 12.35 | 13 | 12.35 | 12.99 | 12.99 | +0.33 (+2.61%) | 900 |
23 Aug 2006 | INR | 12.6 | 12.66 | 12.4 | 12.66 | 12.66 | +1.15 (+9.99%) | 12,945 |
22 Aug 2006 | INR | 11.23 | 12 | 11.23 | 11.51 | 11.51 | +0.08 (+0.70%) | 1,981 |
21 Aug 2006 | INR | 11.43 | 11.54 | 11.43 | 11.43 | 11.43 | -0.1 (-0.87%) | 1,176 |
18 Aug 2006 | INR | 12.75 | 12.75 | 11.53 | 11.53 | 11.53 | -0.2 (-1.71%) | 3,502 |
17 Aug 2006 | INR | 12.03 | 12.49 | 11.4 | 11.73 | 11.73 | -0.27 (-2.25%) | 2,902 |
16 Aug 2006 | INR | 12.25 | 12.5 | 11.86 | 12 | 12 | +0.74 (+6.57%) | 11,773 |
15 Aug 2006 | INR | 0 | 0 | 0 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 11.4 | 12.25 | 11.26 | 11.26 | 11.26 | +0.26 (+2.36%) | 5,856 |
11 Aug 2006 | INR | 11 | 11.42 | 10.81 | 11 | 11 | +0.26 (+2.42%) | 1,195 |