Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2006 | INR | 17 | 17 | 16.7 | 16.9 | 16.9 | -0.8 (-4.52%) | 4,100 |
30 Oct 2006 | INR | 17.65 | 17.7 | 17.1 | 17.7 | 17.7 | +0.55 (+3.21%) | 2,087 |
27 Oct 2006 | INR | 16.5 | 17.4 | 16.45 | 17.15 | 17.15 | +0.35 (+2.08%) | 3,934 |
26 Oct 2006 | INR | 16.65 | 17 | 16.35 | 16.8 | 16.8 | +0.2 (+1.20%) | 3,230 |
25 Oct 2006 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
24 Oct 2006 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
23 Oct 2006 | INR | 16.9 | 16.9 | 16.4 | 16.6 | 16.6 | +0.2 (+1.22%) | 601 |
20 Oct 2006 | INR | 16.75 | 16.8 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 1,125 |
19 Oct 2006 | INR | 16.15 | 16.8 | 16 | 16.4 | 16.4 | +0.3 (+1.86%) | 11,458 |
18 Oct 2006 | INR | 16.35 | 16.35 | 16.1 | 16.1 | 16.1 | -0.35 (-2.13%) | 925 |
17 Oct 2006 | INR | 16.05 | 16.7 | 16 | 16.45 | 16.45 | +0.25 (+1.54%) | 5,075 |
16 Oct 2006 | INR | 16.2 | 16.95 | 16 | 16.2 | 16.2 | -0.35 (-2.11%) | 3,105 |
13 Oct 2006 | INR | 16.8 | 17.2 | 16.55 | 16.55 | 16.55 | -0.4 (-2.36%) | 3,902 |
12 Oct 2006 | INR | 16.45 | 17.55 | 16.45 | 16.95 | 16.95 | +0.75 (+4.63%) | 29,120 |
11 Oct 2006 | INR | 16.2 | 17 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 8,110 |
10 Oct 2006 | INR | 16.7 | 17 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 2,600 |
9 Oct 2006 | INR | 16.35 | 16.9 | 16.1 | 16.2 | 16.2 | -0.15 (-0.92%) | 1,900 |
6 Oct 2006 | INR | 16.35 | 16.35 | 16.3 | 16.35 | 16.35 | -0.55 (-3.25%) | 1,509 |
5 Oct 2006 | INR | 16.9 | 16.9 | 16.35 | 16.9 | 16.9 | +0.5 (+3.05%) | 2,020 |
4 Oct 2006 | INR | 16.25 | 17 | 16.25 | 16.4 | 16.4 | -0.2 (-1.20%) | 54 |
3 Oct 2006 | INR | 16 | 17.45 | 16 | 16.6 | 16.6 | +0.1 (+0.61%) | 3,160 |
2 Oct 2006 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 16.2 | 16.6 | 16.2 | 16.5 | 16.5 | +0.38 (+2.36%) | 4,900 |
28 Sep 2006 | INR | 16 | 16.2 | 16 | 16.12 | 16.12 | +0.12 (+0.75%) | 4,800 |
27 Sep 2006 | INR | 16.25 | 17 | 16 | 16 | 16 | -0.2 (-1.23%) | 4,253 |
26 Sep 2006 | INR | 15.97 | 16.34 | 15.97 | 16.2 | 16.2 | +0.3 (+1.89%) | 7,875 |
25 Sep 2006 | INR | 16.3 | 17 | 15.9 | 15.9 | 15.9 | -0.42 (-2.57%) | 9,748 |
22 Sep 2006 | INR | 16 | 16.5 | 15.75 | 16.32 | 16.32 | -0.17 (-1.03%) | 17,321 |
21 Sep 2006 | INR | 16.1 | 16.89 | 15.8 | 16.49 | 16.49 | +0.4 (+2.49%) | 3,601 |
20 Sep 2006 | INR | 16.1 | 16.49 | 15.86 | 16.09 | 16.09 | +0.09 (+0.56%) | 3,416 |