Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2006 | INR | 9.6 | 9.62 | 9.59 | 9.62 | 9.62 | +0.45 (+4.91%) | 164,317 |
30 Nov 2006 | INR | 9.17 | 9.17 | 8.72 | 9.17 | 9.17 | +0.56 (+6.50%) | 103,856 |
29 Nov 2006 | INR | 9 | 9.09 | 8.56 | 8.61 | 8.61 | -0.39 (-4.33%) | 225,738 |
28 Nov 2006 | INR | 8.86 | 9.3 | 8.42 | 9 | 9 | +0.14 (+1.58%) | 365,865 |
27 Nov 2006 | INR | 9.75 | 9.75 | 8.86 | 8.86 | 8.86 | -0.46 (-4.94%) | 121,806 |
24 Nov 2006 | INR | 9.6 | 9.9 | 9.06 | 9.32 | 9.32 | -0.21 (-2.20%) | 261,959 |
23 Nov 2006 | INR | 9.99 | 10.35 | 8.9 | 9.53 | 9.53 | -0.14 (-1.45%) | 877,219 |
22 Nov 2006 | INR | 8.99 | 9.67 | 8.75 | 9.67 | 9.67 | +0.87 (+9.89%) | 1,479,246 |
21 Nov 2006 | INR | 8.9 | 9.24 | 8.5 | 8.8 | 8.8 | -0.03 (-0.34%) | 846,324 |
20 Nov 2006 | INR | 9.53 | 9.89 | 8.4 | 8.83 | 8.83 | -0.2 (-2.21%) | 567,565 |
17 Nov 2006 | INR | 8.9 | 9.03 | 8.9 | 9.03 | 9.03 | +0.82 (+9.99%) | 1,503,067 |
16 Nov 2006 | INR | 8.75 | 8.8 | 8 | 8.21 | 8.21 | -0.05 (-0.61%) | 300,081 |
15 Nov 2006 | INR | 7.8 | 8.3 | 7.1 | 8.26 | 8.26 | +0.75 (+9.99%) | 147,891 |
14 Nov 2006 | INR | 8 | 8.1 | 7.5 | 7.51 | 7.51 | -0.52 (-6.48%) | 62,890 |
13 Nov 2006 | INR | 9.2 | 9.2 | 7.87 | 8.03 | 8.03 | -0.71 (-8.12%) | 490,909 |
10 Nov 2006 | INR | 8.19 | 8.74 | 7.85 | 8.74 | 8.74 | +0.79 (+9.94%) | 457,677 |
9 Nov 2006 | INR | 8.45 | 8.69 | 7.69 | 7.95 | 7.95 | -0.49 (-5.81%) | 431,493 |
8 Nov 2006 | INR | 8.44 | 8.44 | 8.4 | 8.44 | 8.44 | +0.76 (+9.90%) | 250,850 |
7 Nov 2006 | INR | 7.64 | 7.68 | 7.25 | 7.68 | 7.68 | +0.69 (+9.87%) | 47,179 |
6 Nov 2006 | INR | 6.49 | 6.99 | 6.39 | 6.99 | 6.99 | +0.56 (+8.71%) | 49,353 |
3 Nov 2006 | INR | 6.45 | 6.5 | 6.1 | 6.43 | 6.43 | +0.19 (+3.04%) | 53,344 |
2 Nov 2006 | INR | 6.35 | 6.35 | 6.05 | 6.24 | 6.24 | +0.03 (+0.48%) | 249,757 |
1 Nov 2006 | INR | 5.86 | 6.29 | 5.86 | 6.21 | 6.21 | -0.04 (-0.64%) | 21,841 |
31 Oct 2006 | INR | 6.5 | 6.5 | 5.6 | 6.25 | 6.25 | +0.25 (+4.17%) | 121,476 |
30 Oct 2006 | INR | 5.71 | 6.13 | 5.71 | 6 | 6 | 0.0 (0.0%) | 6,350 |
27 Oct 2006 | INR | 5.9 | 6 | 5.65 | 6 | 6 | +0.15 (+2.56%) | 13,650 |
26 Oct 2006 | INR | 6 | 6 | 5.81 | 5.85 | 5.85 | -0.15 (-2.50%) | 10,900 |
25 Oct 2006 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
24 Oct 2006 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
23 Oct 2006 | INR | 6.21 | 6.21 | 5.85 | 6 | 6 | -0.1 (-1.64%) | 6,305 |