Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2006 | INR | 7.4 | 7.63 | 6.9 | 7.63 | 7.63 | +0.64 (+9.16%) | 39,972 |
7 Sep 2006 | INR | 6.26 | 6.99 | 6.26 | 6.99 | 6.99 | +0.47 (+7.21%) | 15,210 |
6 Sep 2006 | INR | 6.75 | 6.75 | 6.4 | 6.52 | 6.52 | +0.12 (+1.88%) | 11,667 |
5 Sep 2006 | INR | 6.6 | 6.67 | 6.23 | 6.4 | 6.4 | -0.2 (-3.03%) | 8,100 |
4 Sep 2006 | INR | 7.2 | 7.2 | 6.22 | 6.6 | 6.6 | +0.02 (+0.30%) | 5,632 |
1 Sep 2006 | INR | 6.26 | 6.65 | 6.25 | 6.58 | 6.58 | +0.1 (+1.54%) | 16,750 |
31 Aug 2006 | INR | 6.69 | 6.69 | 6.11 | 6.48 | 6.48 | -0.07 (-1.07%) | 17,693 |
30 Aug 2006 | INR | 6.48 | 6.59 | 6.17 | 6.55 | 6.55 | +0.2 (+3.15%) | 30,392 |
29 Aug 2006 | INR | 6.49 | 6.49 | 6.1 | 6.35 | 6.35 | +0.11 (+1.76%) | 19,992 |
28 Aug 2006 | INR | 6.24 | 6.24 | 6.05 | 6.24 | 6.24 | +0.25 (+4.17%) | 18,545 |
25 Aug 2006 | INR | 6.1 | 6.23 | 5.9 | 5.99 | 5.99 | +0.08 (+1.35%) | 14,050 |
24 Aug 2006 | INR | 6.05 | 6.24 | 5.9 | 5.91 | 5.91 | -0.34 (-5.44%) | 29,855 |
23 Aug 2006 | INR | 6.4 | 6.4 | 6.11 | 6.25 | 6.25 | -0.2 (-3.10%) | 16,713 |
22 Aug 2006 | INR | 6.3 | 6.5 | 6.19 | 6.45 | 6.45 | +0.26 (+4.20%) | 26,372 |
21 Aug 2006 | INR | 6.5 | 6.5 | 6 | 6.19 | 6.19 | -0.07 (-1.12%) | 6,882 |
18 Aug 2006 | INR | 5.82 | 6.26 | 5.82 | 6.26 | 6.26 | +0.06 (+0.97%) | 14,670 |
17 Aug 2006 | INR | 6.13 | 6.22 | 5.99 | 6.2 | 6.2 | -0.2 (-3.13%) | 53,818 |
16 Aug 2006 | INR | 6.48 | 6.75 | 6.07 | 6.4 | 6.4 | +0.06 (+0.95%) | 23,616 |
15 Aug 2006 | INR | 0 | 0 | 0 | 6.34 | 6.34 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 6.45 | 6.45 | 6.07 | 6.34 | 6.34 | +0.28 (+4.62%) | 18,951 |
11 Aug 2006 | INR | 6.19 | 6.33 | 6.01 | 6.06 | 6.06 | +0.05 (+0.83%) | 7,677 |
10 Aug 2006 | INR | 6.25 | 6.25 | 5.9 | 6.01 | 6.01 | -0.18 (-2.91%) | 4,511 |
9 Aug 2006 | INR | 6.25 | 6.25 | 5.95 | 6.19 | 6.19 | +0.12 (+1.98%) | 6,740 |
8 Aug 2006 | INR | 6.68 | 6.68 | 5.92 | 6.07 | 6.07 | -0.43 (-6.62%) | 28,116 |
7 Aug 2006 | INR | 6.71 | 6.71 | 6.3 | 6.5 | 6.5 | -0.08 (-1.22%) | 15,364 |
4 Aug 2006 | INR | 6.49 | 6.6 | 6.3 | 6.58 | 6.58 | +0.31 (+4.94%) | 56,690 |
3 Aug 2006 | INR | 6.67 | 6.67 | 5.95 | 6.27 | 6.27 | +0.08 (+1.29%) | 111,247 |
2 Aug 2006 | INR | 6.05 | 6.28 | 5.9 | 6.19 | 6.19 | +0.14 (+2.31%) | 10,344 |
1 Aug 2006 | INR | 6.58 | 6.58 | 5.76 | 6.05 | 6.05 | +0.05 (+0.83%) | 9,363 |
31 Jul 2006 | INR | 5.55 | 6.25 | 5.55 | 6 | 6 | -0.1 (-1.64%) | 15,956 |