Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2006 | INR | 4.23 | 4.23 | 4.07 | 4.07 | 40.7 | -0.08 (-1.93%) | 87,415 |
20 Sep 2006 | INR | 4.48 | 4.48 | 4.1 | 4.15 | 41.5 | +0.05 (+1.22%) | 58,267 |
19 Sep 2006 | INR | 4.2 | 4.25 | 4.1 | 4.1 | 41 | -0.15 (-3.53%) | 99,786 |
18 Sep 2006 | INR | 4.18 | 4.29 | 4.16 | 4.25 | 42.5 | +0.01 (+0.24%) | 66,507 |
15 Sep 2006 | INR | 4.48 | 4.48 | 4.2 | 4.24 | 42.4 | -0.15 (-3.42%) | 87,768 |
14 Sep 2006 | INR | 4.48 | 4.48 | 4.17 | 4.39 | 43.9 | +0.09 (+2.09%) | 76,658 |
13 Sep 2006 | INR | 4.42 | 4.72 | 4.25 | 4.3 | 43 | +0.05 (+1.18%) | 69,383 |
12 Sep 2006 | INR | 4.29 | 4.45 | 4.18 | 4.25 | 42.5 | +0.06 (+1.43%) | 102,987 |
11 Sep 2006 | INR | 4.1 | 4.29 | 4.1 | 4.19 | 41.9 | +0.09 (+2.20%) | 172,871 |
8 Sep 2006 | INR | 3.96 | 4.14 | 3.96 | 4.1 | 41 | +0.14 (+3.54%) | 129,165 |
7 Sep 2006 | INR | 3.8 | 4 | 3.75 | 3.96 | 39.6 | +0.08 (+2.06%) | 72,481 |
6 Sep 2006 | INR | 3.8 | 3.9 | 3.75 | 3.88 | 38.8 | +0.11 (+2.92%) | 43,582 |
5 Sep 2006 | INR | 3.8 | 3.93 | 3.65 | 3.77 | 37.7 | -0.15 (-3.83%) | 63,714 |
4 Sep 2006 | INR | 3.83 | 3.99 | 3.61 | 3.92 | 39.2 | +0.02 (+0.51%) | 49,300 |
1 Sep 2006 | INR | 3.89 | 3.95 | 3.77 | 3.9 | 39 | +0.12 (+3.17%) | 42,537 |
31 Aug 2006 | INR | 3.81 | 3.91 | 3.78 | 3.78 | 37.8 | -0.18 (-4.55%) | 45,275 |
30 Aug 2006 | INR | 3.81 | 3.99 | 3.8 | 3.96 | 39.6 | +0.11 (+2.86%) | 40,820 |
29 Aug 2006 | INR | 3.95 | 3.98 | 3.85 | 3.85 | 38.5 | -0.05 (-1.28%) | 34,963 |
28 Aug 2006 | INR | 4.18 | 4.18 | 3.77 | 3.9 | 39 | +0.1 (+2.63%) | 38,323 |
25 Aug 2006 | INR | 3.93 | 3.96 | 3.8 | 3.8 | 38 | -0.2 (-5%) | 42,784 |
24 Aug 2006 | INR | 3.99 | 4.02 | 3.86 | 4 | 40 | +0.05 (+1.27%) | 34,902 |
23 Aug 2006 | INR | 3.82 | 4.01 | 3.82 | 3.95 | 39.5 | -0.05 (-1.25%) | 25,528 |
22 Aug 2006 | INR | 4 | 4.09 | 3.87 | 4 | 40 | +0.08 (+2.04%) | 64,628 |
21 Aug 2006 | INR | 4.01 | 4.14 | 3.9 | 3.92 | 39.2 | -0.03 (-0.76%) | 72,213 |
18 Aug 2006 | INR | 3.76 | 4.09 | 3.76 | 3.95 | 39.5 | -0.15 (-3.66%) | 46,901 |
17 Aug 2006 | INR | 4.1 | 4.15 | 3.93 | 4.1 | 41 | -0.04 (-0.97%) | 65,231 |
16 Aug 2006 | INR | 4.29 | 4.29 | 3.93 | 4.14 | 41.4 | +0.24 (+6.15%) | 59,586 |
15 Aug 2006 | INR | 0 | 0 | 0 | 3.9 | 39 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 3.8 | 3.96 | 3.66 | 3.9 | 39 | +0.14 (+3.72%) | 57,748 |
11 Aug 2006 | INR | 3.6 | 3.82 | 3.6 | 3.76 | 37.6 | +0.06 (+1.62%) | 31,882 |