Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2007 | INR | 5.6 | 5.89 | 5.6 | 5.89 | 5.89 | +0.28 (+4.99%) | 27,603 |
5 Jan 2007 | INR | 5.5 | 5.61 | 5.26 | 5.61 | 5.61 | +0.26 (+4.86%) | 35,062 |
4 Jan 2007 | INR | 5.35 | 5.35 | 4.88 | 5.35 | 5.35 | +0.25 (+4.90%) | 33,763 |
3 Jan 2007 | INR | 4.75 | 5.1 | 4.75 | 5.1 | 5.1 | +0.24 (+4.94%) | 21,728 |
2 Jan 2007 | INR | 4.99 | 5 | 4.71 | 4.86 | 4.86 | -0.03 (-0.61%) | 11,955 |
1 Jan 2007 | INR | 0 | 0 | 0 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 4.96 | 4.96 | 4.64 | 4.89 | 4.89 | +0.05 (+1.03%) | 20,567 |
28 Dec 2006 | INR | 5.01 | 5.02 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 12,859 |
27 Dec 2006 | INR | 5.25 | 5.25 | 4.98 | 5.09 | 5.09 | +0.02 (+0.39%) | 25,596 |
26 Dec 2006 | INR | 4.61 | 5.08 | 4.61 | 5.07 | 5.07 | +0.23 (+4.75%) | 21,442 |
25 Dec 2006 | INR | 0 | 0 | 0 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 4.78 | 4.89 | 4.76 | 4.84 | 4.84 | +0.16 (+3.42%) | 30,870 |
21 Dec 2006 | INR | 4.6 | 4.7 | 4.56 | 4.68 | 4.68 | +0.14 (+3.08%) | 14,752 |
20 Dec 2006 | INR | 4.66 | 4.77 | 4.52 | 4.54 | 4.54 | -0.27 (-5.61%) | 35,771 |
19 Dec 2006 | INR | 4.83 | 4.83 | 4.65 | 4.81 | 4.81 | +0.1 (+2.12%) | 7,309 |
18 Dec 2006 | INR | 4.83 | 4.94 | 4.6 | 4.71 | 4.71 | -0.09 (-1.88%) | 5,071 |
15 Dec 2006 | INR | 4.51 | 4.83 | 4.51 | 4.8 | 4.8 | +0.2 (+4.35%) | 17,711 |
14 Dec 2006 | INR | 4.45 | 4.65 | 4.21 | 4.6 | 4.6 | +0.17 (+3.84%) | 24,437 |
13 Dec 2006 | INR | 4.5 | 4.76 | 4.41 | 4.43 | 4.43 | -0.27 (-5.74%) | 13,488 |
12 Dec 2006 | INR | 4.66 | 4.85 | 4.56 | 4.7 | 4.7 | -0.1 (-2.08%) | 26,053 |
11 Dec 2006 | INR | 4.68 | 4.9 | 4.68 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,262 |
8 Dec 2006 | INR | 4.65 | 4.98 | 4.65 | 4.81 | 4.81 | 0.0 (0.0%) | 5,706 |
7 Dec 2006 | INR | 4.6 | 4.95 | 4.6 | 4.81 | 4.81 | +0.02 (+0.42%) | 9,158 |
6 Dec 2006 | INR | 5 | 5.07 | 4.76 | 4.79 | 4.79 | -0.28 (-5.52%) | 14,143 |
5 Dec 2006 | INR | 4.95 | 5.09 | 4.92 | 5.07 | 5.07 | -0.02 (-0.39%) | 14,166 |
4 Dec 2006 | INR | 5.03 | 5.32 | 5.03 | 5.09 | 5.09 | -0.07 (-1.36%) | 13,601 |
1 Dec 2006 | INR | 5.2 | 5.48 | 5.02 | 5.16 | 5.16 | -0.02 (-0.39%) | 30,042 |
30 Nov 2006 | INR | 4.76 | 5.26 | 4.76 | 5.18 | 5.18 | +0.17 (+3.39%) | 38,714 |
29 Nov 2006 | INR | 5 | 5.01 | 5 | 5.01 | 5.01 | +0.23 (+4.81%) | 14,875 |
28 Nov 2006 | INR | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | +0.22 (+4.82%) | 3,928 |