Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2006 | INR | 13.1 | 13.14 | 12.81 | 12.81 | 12.81 | -0.2 (-1.54%) | 14,450 |
18 Sep 2006 | INR | 12.82 | 13.2 | 12.82 | 13.01 | 13.01 | +0.02 (+0.15%) | 18,825 |
15 Sep 2006 | INR | 13.4 | 13.4 | 12.34 | 12.99 | 12.99 | +0.04 (+0.31%) | 12,360 |
14 Sep 2006 | INR | 13.02 | 13.39 | 12.86 | 12.95 | 12.95 | -0.12 (-0.92%) | 21,395 |
13 Sep 2006 | INR | 13.2 | 13.55 | 13 | 13.07 | 13.07 | +0.15 (+1.16%) | 18,800 |
12 Sep 2006 | INR | 13.1 | 13.2 | 12.69 | 12.92 | 12.92 | -0.16 (-1.22%) | 16,945 |
11 Sep 2006 | INR | 13.78 | 13.8 | 13.08 | 13.08 | 13.08 | -0.1 (-0.76%) | 52,835 |
8 Sep 2006 | INR | 13.09 | 13.24 | 13.06 | 13.18 | 13.18 | +0.37 (+2.89%) | 12,070 |
7 Sep 2006 | INR | 13.09 | 13.1 | 12.76 | 12.81 | 12.81 | -0.29 (-2.21%) | 16,300 |
6 Sep 2006 | INR | 12.87 | 13.25 | 12.85 | 13.1 | 13.1 | +0.15 (+1.16%) | 5,695 |
5 Sep 2006 | INR | 12.83 | 13.39 | 12.82 | 12.95 | 12.95 | -0.26 (-1.97%) | 27,595 |
4 Sep 2006 | INR | 13.18 | 13.46 | 13.11 | 13.21 | 13.21 | +0.18 (+1.38%) | 26,560 |
1 Sep 2006 | INR | 12.99 | 13.19 | 12.9 | 13.03 | 13.03 | -0.09 (-0.69%) | 8,980 |
31 Aug 2006 | INR | 13.22 | 13.22 | 12.9 | 13.12 | 13.12 | -0.32 (-2.38%) | 43,180 |
30 Aug 2006 | INR | 13.3 | 13.6 | 12.8 | 13.44 | 13.44 | +0.02 (+0.15%) | 17,825 |
29 Aug 2006 | INR | 13.63 | 13.73 | 13.32 | 13.42 | 13.42 | -0.32 (-2.33%) | 21,420 |
28 Aug 2006 | INR | 12.9 | 13.79 | 12.6 | 13.74 | 13.74 | +0.74 (+5.69%) | 75,145 |
25 Aug 2006 | INR | 13 | 13.4 | 13 | 13 | 13 | +0.03 (+0.23%) | 7,335 |
24 Aug 2006 | INR | 12.3 | 13.55 | 12.3 | 12.97 | 12.97 | -0.19 (-1.44%) | 10,500 |
23 Aug 2006 | INR | 13.6 | 13.6 | 13.13 | 13.16 | 13.16 | -0.24 (-1.79%) | 15,695 |
22 Aug 2006 | INR | 13.8 | 13.8 | 13 | 13.4 | 13.4 | +0.4 (+3.08%) | 14,505 |
21 Aug 2006 | INR | 12.8 | 13 | 12.56 | 13 | 13 | +0.2 (+1.56%) | 6,125 |
18 Aug 2006 | INR | 13.06 | 13.39 | 12.62 | 12.8 | 12.8 | +0.09 (+0.71%) | 13,705 |
17 Aug 2006 | INR | 13.66 | 14.18 | 12.71 | 12.71 | 12.71 | -0.9 (-6.61%) | 19,755 |
16 Aug 2006 | INR | 14.22 | 14.28 | 13.2 | 13.61 | 13.61 | +0.46 (+3.50%) | 43,200 |
15 Aug 2006 | INR | 0 | 0 | 0 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 12.98 | 13.37 | 12.61 | 13.15 | 13.15 | +0.93 (+7.61%) | 55,530 |
11 Aug 2006 | INR | 12.3 | 12.49 | 12.09 | 12.22 | 12.22 | +0.12 (+0.99%) | 20,955 |
10 Aug 2006 | INR | 12.1 | 12.4 | 12.01 | 12.1 | 12.1 | +0.07 (+0.58%) | 9,055 |
9 Aug 2006 | INR | 11.11 | 12.58 | 11.11 | 12.03 | 12.03 | +0.23 (+1.95%) | 17,645 |