Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2006 | INR | 16.25 | 17.28 | 15.6 | 16.5 | 16.5 | +0.79 (+5.03%) | 164,414 |
14 Nov 2006 | INR | 14.5 | 15.71 | 14.5 | 15.71 | 15.71 | +1.42 (+9.94%) | 65,008 |
13 Nov 2006 | INR | 13.5 | 14.29 | 13.5 | 14.29 | 14.29 | +1.29 (+9.92%) | 82,698 |
10 Nov 2006 | INR | 12.5 | 13.18 | 12.5 | 13 | 13 | +0.5 (+4%) | 58,991 |
9 Nov 2006 | INR | 12.5 | 12.7 | 12.45 | 12.5 | 12.5 | +0.08 (+0.64%) | 50,945 |
8 Nov 2006 | INR | 12.65 | 12.65 | 12.25 | 12.42 | 12.42 | -0.13 (-1.04%) | 17,050 |
7 Nov 2006 | INR | 12.05 | 13.3 | 12.05 | 12.55 | 12.55 | +0.06 (+0.48%) | 34,861 |
6 Nov 2006 | INR | 12.5 | 12.57 | 11.65 | 12.49 | 12.49 | +0.49 (+4.08%) | 37,921 |
3 Nov 2006 | INR | 11.8 | 13 | 11.8 | 12 | 12 | 0.0 (0.0%) | 8,315 |
2 Nov 2006 | INR | 12.45 | 12.85 | 11.75 | 12 | 12 | +0.25 (+2.13%) | 26,598 |
1 Nov 2006 | INR | 12.7 | 12.7 | 11.3 | 11.75 | 11.75 | -0.73 (-5.85%) | 11,674 |
31 Oct 2006 | INR | 13.1 | 13.5 | 12.25 | 12.48 | 12.48 | -0.19 (-1.50%) | 12,981 |
30 Oct 2006 | INR | 12.65 | 12.7 | 12.05 | 12.67 | 12.67 | +1.12 (+9.70%) | 32,283 |
27 Oct 2006 | INR | 11.38 | 12 | 11.15 | 11.55 | 11.55 | +0.47 (+4.24%) | 19,343 |
26 Oct 2006 | INR | 10.45 | 11.08 | 10.4 | 11.08 | 11.08 | +1 (+9.92%) | 27,743 |
25 Oct 2006 | INR | 0 | 0 | 0 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
24 Oct 2006 | INR | 0 | 0 | 0 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
23 Oct 2006 | INR | 10.5 | 10.5 | 10.07 | 10.08 | 10.08 | -0.15 (-1.47%) | 7,164 |
20 Oct 2006 | INR | 10.3 | 10.4 | 10.01 | 10.23 | 10.23 | -0.07 (-0.68%) | 6,820 |
19 Oct 2006 | INR | 10.44 | 10.44 | 9.91 | 10.3 | 10.3 | +0.32 (+3.21%) | 8,519 |
18 Oct 2006 | INR | 10.46 | 10.46 | 9.76 | 9.98 | 9.98 | +0.15 (+1.53%) | 7,482 |
17 Oct 2006 | INR | 10.37 | 10.37 | 9.76 | 9.83 | 9.83 | -0.32 (-3.15%) | 4,180 |
16 Oct 2006 | INR | 10.37 | 10.77 | 10 | 10.15 | 10.15 | +0.23 (+2.32%) | 15,659 |
13 Oct 2006 | INR | 10.5 | 10.5 | 9.9 | 9.92 | 9.92 | -0.18 (-1.78%) | 4,506 |
12 Oct 2006 | INR | 9.81 | 10.1 | 9.8 | 10.1 | 10.1 | +0.1 (+1%) | 5,350 |
11 Oct 2006 | INR | 10.25 | 10.7 | 10 | 10 | 10 | -0.39 (-3.75%) | 6,806 |
10 Oct 2006 | INR | 9.95 | 10.6 | 9.95 | 10.39 | 10.39 | +0.44 (+4.42%) | 31,859 |
9 Oct 2006 | INR | 10.1 | 10.22 | 9.83 | 9.95 | 9.95 | -0.1 (-1.00%) | 4,108 |
6 Oct 2006 | INR | 10.44 | 10.44 | 10 | 10.05 | 10.05 | -0.16 (-1.57%) | 4,050 |
5 Oct 2006 | INR | 10 | 10.74 | 9.86 | 10.21 | 10.21 | +0.35 (+3.55%) | 1,720 |