Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2006 | INR | 18.25 | 18.4 | 18 | 18.4 | 1.84 | +0.9 (+5.14%) | 3,266 |
12 Sep 2006 | INR | 17.2 | 17.8 | 16.95 | 17.5 | 1.75 | 0.0 (0.0%) | 5,028 |
11 Sep 2006 | INR | 18.3 | 18.3 | 17.5 | 17.5 | 1.75 | -0.75 (-4.11%) | 4,026 |
8 Sep 2006 | INR | 19.95 | 19.95 | 18.15 | 18.25 | 1.825 | -0.75 (-3.95%) | 4,106 |
7 Sep 2006 | INR | 19 | 19 | 18.1 | 19 | 1.9 | +0.95 (+5.26%) | 6,301 |
6 Sep 2006 | INR | 18.5 | 18.5 | 18.05 | 18.05 | 1.805 | -0.8 (-4.24%) | 4,658 |
5 Sep 2006 | INR | 19.25 | 20.3 | 18.85 | 18.85 | 1.885 | -0.5 (-2.58%) | 6,200 |
4 Sep 2006 | INR | 20 | 20.3 | 18.55 | 19.35 | 1.935 | -0.15 (-0.77%) | 47,101 |
1 Sep 2006 | INR | 18.95 | 19.5 | 17.5 | 19.5 | 1.95 | +1.75 (+9.86%) | 40,779 |
31 Aug 2006 | INR | 17.5 | 17.75 | 17 | 17.75 | 1.775 | +1.61 (+9.98%) | 21,434 |
30 Aug 2006 | INR | 16.14 | 16.14 | 15.5 | 16.14 | 1.614 | +1.46 (+9.95%) | 4,550 |
29 Aug 2006 | INR | 14.65 | 14.68 | 14.65 | 14.68 | 1.468 | +1.33 (+9.96%) | 9,875 |
28 Aug 2006 | INR | 12.85 | 13.35 | 12.84 | 13.35 | 1.335 | +1.21 (+9.97%) | 6,430 |
25 Aug 2006 | INR | 12.14 | 12.14 | 12.14 | 12.14 | 1.214 | +0.84 (+7.43%) | 10 |
24 Aug 2006 | INR | 13.2 | 13.2 | 11.3 | 11.3 | 1.13 | -0.7 (-5.83%) | 250 |
23 Aug 2006 | INR | 0 | 0 | 0 | 12 | 1.2 | 0.0 (0.0%) | 0 |
22 Aug 2006 | INR | 11.97 | 12 | 11.9 | 12 | 1.2 | +1.37 (+12.89%) | 500 |
21 Aug 2006 | INR | 11.19 | 11.19 | 10.63 | 10.63 | 1.063 | -1.18 (-9.99%) | 5,000 |
18 Aug 2006 | INR | 11.81 | 11.81 | 11.81 | 11.81 | 1.181 | -0.24 (-1.99%) | 100 |
17 Aug 2006 | INR | 12.05 | 12.5 | 12 | 12.05 | 1.205 | +0.65 (+5.70%) | 2,680 |
16 Aug 2006 | INR | 12 | 12 | 11.4 | 11.4 | 1.14 | +0.05 (+0.44%) | 525 |
15 Aug 2006 | INR | 0 | 0 | 0 | 11.35 | 1.135 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 11.8 | 11.8 | 11.35 | 11.35 | 1.135 | -1.05 (-8.47%) | 200 |
11 Aug 2006 | INR | 13.48 | 13.48 | 12.4 | 12.4 | 1.24 | +0.02 (+0.16%) | 3,278 |
10 Aug 2006 | INR | 0 | 0 | 0 | 12.38 | 1.238 | 0.0 (0.0%) | 0 |
9 Aug 2006 | INR | 12.64 | 12.65 | 12.2 | 12.38 | 1.238 | +0.79 (+6.82%) | 1,600 |
8 Aug 2006 | INR | 11 | 11.59 | 11 | 11.59 | 1.159 | +1.06 (+10.07%) | 1,126 |
7 Aug 2006 | INR | 10.55 | 10.55 | 10.53 | 10.53 | 1.053 | -0.57 (-5.14%) | 2 |
4 Aug 2006 | INR | 11.5 | 11.5 | 11.1 | 11.1 | 1.11 | -0.51 (-4.39%) | 13,975 |
3 Aug 2006 | INR | 11.56 | 12.5 | 11.53 | 11.61 | 1.161 | -1.19 (-9.30%) | 1,702 |