Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2006 | INR | 4.55 | 4.55 | 4.31 | 4.38 | 4.38 | -0.15 (-3.31%) | 4,200 |
21 Jul 2006 | INR | 4.5 | 4.89 | 4.43 | 4.53 | 4.53 | -0.12 (-2.58%) | 12,559 |
20 Jul 2006 | INR | 4.8 | 4.95 | 4.61 | 4.65 | 4.65 | -0.2 (-4.12%) | 9,104 |
19 Jul 2006 | INR | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,700 |
18 Jul 2006 | INR | 5 | 5.24 | 4.87 | 4.88 | 4.88 | -0.12 (-2.40%) | 4,500 |
17 Jul 2006 | INR | 5 | 5 | 4.81 | 5 | 5 | -0.02 (-0.40%) | 1,880 |
14 Jul 2006 | INR | 5.05 | 5.19 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 5,401 |
13 Jul 2006 | INR | 5 | 5.16 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 4,450 |
12 Jul 2006 | INR | 5.15 | 5.27 | 5.15 | 5.2 | 5.2 | -0.01 (-0.19%) | 4,800 |
11 Jul 2006 | INR | 5.45 | 5.5 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 12,124 |
10 Jul 2006 | INR | 5.11 | 5.48 | 5.11 | 5.25 | 5.25 | -0.11 (-2.05%) | 9,205 |
7 Jul 2006 | INR | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | +0.22 (+4.28%) | 9,600 |
6 Jul 2006 | INR | 5.01 | 5.48 | 5.01 | 5.14 | 5.14 | -0.09 (-1.72%) | 7,400 |
5 Jul 2006 | INR | 5.23 | 5.5 | 5.23 | 5.23 | 5.23 | -0.25 (-4.56%) | 6,550 |
4 Jul 2006 | INR | 5.21 | 5.48 | 5.21 | 5.48 | 5.48 | +0.08 (+1.48%) | 3,600 |
3 Jul 2006 | INR | 5.4 | 5.64 | 5.38 | 5.4 | 5.4 | -0.3 (-5.26%) | 3,700 |
30 Jun 2006 | INR | 5.6 | 5.7 | 5.48 | 5.7 | 5.7 | 0.0 (0.0%) | 9,095 |
29 Jun 2006 | INR | 5.7 | 6 | 5.65 | 5.7 | 5.7 | -0.15 (-2.56%) | 7,838 |
28 Jun 2006 | INR | 5.9 | 5.9 | 5.52 | 5.85 | 5.85 | +0.05 (+0.86%) | 3,621 |
27 Jun 2006 | INR | 5.9 | 5.9 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 14,615 |
26 Jun 2006 | INR | 6.12 | 6.72 | 6.09 | 6.1 | 6.1 | -0.17 (-2.71%) | 11,415 |
23 Jun 2006 | INR | 6.35 | 6.37 | 6 | 6.27 | 6.27 | +0.2 (+3.29%) | 12,526 |
22 Jun 2006 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.28 (+4.84%) | 3,450 |
21 Jun 2006 | INR | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | +0.27 (+4.89%) | 5,540 |
20 Jun 2006 | INR | 5.44 | 5.63 | 5.44 | 5.52 | 5.52 | +0.13 (+2.41%) | 3,586 |
19 Jun 2006 | INR | 5.25 | 5.39 | 5.05 | 5.39 | 5.39 | +0.48 (+9.78%) | 4,013 |
16 Jun 2006 | INR | 0 | 0 | 0 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
15 Jun 2006 | INR | 0 | 0 | 0 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
14 Jun 2006 | INR | 5.02 | 5.39 | 4.91 | 4.91 | 4.91 | -0.25 (-4.84%) | 27,818 |
13 Jun 2006 | INR | 5.17 | 5.4 | 5.16 | 5.16 | 5.16 | -0.29 (-5.32%) | 23,602 |