Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2006 | INR | 3.55 | 4.08 | 3.55 | 3.89 | 38.9 | +0.36 (+10.20%) | 193,470 |
13 Dec 2006 | INR | 3.53 | 3.65 | 3.4 | 3.53 | 35.3 | -0.16 (-4.34%) | 103,717 |
12 Dec 2006 | INR | 3.68 | 3.79 | 3.6 | 3.69 | 36.9 | -0.06 (-1.60%) | 100,740 |
11 Dec 2006 | INR | 3.78 | 3.85 | 3.67 | 3.75 | 37.5 | -0.03 (-0.79%) | 50,895 |
8 Dec 2006 | INR | 3.93 | 3.93 | 3.76 | 3.78 | 37.8 | -0.08 (-2.07%) | 75,369 |
7 Dec 2006 | INR | 3.81 | 3.9 | 3.77 | 3.86 | 38.6 | +0.05 (+1.31%) | 46,890 |
6 Dec 2006 | INR | 3.85 | 3.94 | 3.76 | 3.81 | 38.1 | -0.05 (-1.30%) | 52,722 |
5 Dec 2006 | INR | 3.93 | 3.95 | 3.86 | 3.86 | 38.6 | 0.0 (0.0%) | 92,410 |
4 Dec 2006 | INR | 3.75 | 3.96 | 3.61 | 3.86 | 38.6 | +0.09 (+2.39%) | 71,285 |
1 Dec 2006 | INR | 3.82 | 3.95 | 3.72 | 3.77 | 37.7 | -0.05 (-1.31%) | 80,450 |
30 Nov 2006 | INR | 3.88 | 3.98 | 3.8 | 3.82 | 38.2 | -0.06 (-1.55%) | 48,893 |
29 Nov 2006 | INR | 3.85 | 4.1 | 3.72 | 3.88 | 38.8 | +0.23 (+6.30%) | 195,173 |
28 Nov 2006 | INR | 3.66 | 3.74 | 3.62 | 3.65 | 36.5 | 0.0 (0.0%) | 51,387 |
27 Nov 2006 | INR | 3.8 | 3.8 | 3.63 | 3.65 | 36.5 | -0.08 (-2.14%) | 144,988 |
24 Nov 2006 | INR | 3.71 | 3.84 | 3.65 | 3.73 | 37.3 | +0.03 (+0.81%) | 60,891 |
23 Nov 2006 | INR | 3.75 | 3.78 | 3.7 | 3.7 | 37 | -0.02 (-0.54%) | 40,848 |
22 Nov 2006 | INR | 3.72 | 3.83 | 3.72 | 3.72 | 37.2 | -0.02 (-0.53%) | 24,444 |
21 Nov 2006 | INR | 3.71 | 3.8 | 3.7 | 3.74 | 37.4 | +0.04 (+1.08%) | 62,637 |
20 Nov 2006 | INR | 3.72 | 3.84 | 3.65 | 3.7 | 37 | -0.1 (-2.63%) | 62,050 |
17 Nov 2006 | INR | 3.82 | 3.93 | 3.75 | 3.8 | 38 | -0.04 (-1.04%) | 67,875 |
16 Nov 2006 | INR | 3.95 | 3.98 | 3.82 | 3.84 | 38.4 | -0.14 (-3.52%) | 57,568 |
15 Nov 2006 | INR | 3.95 | 4.04 | 3.9 | 3.98 | 39.8 | +0.04 (+1.02%) | 67,234 |
14 Nov 2006 | INR | 4.04 | 4.08 | 3.9 | 3.94 | 39.4 | -0.06 (-1.50%) | 59,002 |
13 Nov 2006 | INR | 3.85 | 4.12 | 3.85 | 4 | 40 | +0.12 (+3.09%) | 134,093 |
10 Nov 2006 | INR | 3.76 | 3.97 | 3.76 | 3.88 | 38.8 | +0.03 (+0.78%) | 98,773 |
9 Nov 2006 | INR | 3.98 | 4.03 | 3.82 | 3.85 | 38.5 | -0.06 (-1.53%) | 56,928 |
8 Nov 2006 | INR | 3.98 | 3.98 | 3.85 | 3.91 | 39.1 | -0.09 (-2.25%) | 62,820 |
7 Nov 2006 | INR | 4 | 4.07 | 3.87 | 4 | 40 | 0.0 (0.0%) | 74,672 |
6 Nov 2006 | INR | 4.05 | 4.11 | 3.78 | 4 | 40 | +0.15 (+3.90%) | 158,435 |
3 Nov 2006 | INR | 3.99 | 4 | 3.83 | 3.85 | 38.5 | -0.17 (-4.23%) | 44,232 |