Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2006 | INR | 18.35 | 19.1 | 18.3 | 18.85 | 18.85 | +0.55 (+3.01%) | 1,094,743 |
10 Aug 2006 | INR | 18.4 | 18.5 | 18.25 | 18.3 | 18.3 | -0.05 (-0.27%) | 374,116 |
9 Aug 2006 | INR | 18.5 | 18.65 | 18.3 | 18.35 | 18.35 | +0.1 (+0.55%) | 650,803 |
8 Aug 2006 | INR | 18.25 | 18.65 | 18.2 | 18.25 | 18.25 | -0.05 (-0.27%) | 338,943 |
7 Aug 2006 | INR | 18.45 | 18.5 | 18.25 | 18.3 | 18.3 | -0.1 (-0.54%) | 210,094 |
4 Aug 2006 | INR | 20 | 20 | 18.4 | 18.4 | 18.4 | -0.15 (-0.81%) | 249,534 |
3 Aug 2006 | INR | 18.9 | 18.9 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 557,105 |
2 Aug 2006 | INR | 18.6 | 18.8 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 300,929 |
1 Aug 2006 | INR | 18.75 | 18.8 | 18.45 | 18.6 | 18.6 | -0.1 (-0.53%) | 262,350 |
31 Jul 2006 | INR | 18.9 | 19.05 | 18.65 | 18.7 | 18.7 | +0.05 (+0.27%) | 367,480 |
28 Jul 2006 | INR | 19 | 19.15 | 18.55 | 18.65 | 18.65 | 0.0 (0.0%) | 402,790 |
27 Jul 2006 | INR | 19.9 | 19.9 | 18.6 | 18.65 | 18.65 | -0.3 (-1.58%) | 598,920 |
26 Jul 2006 | INR | 19.3 | 20.2 | 18.65 | 18.95 | 18.95 | -0.35 (-1.81%) | 1,904,462 |
25 Jul 2006 | INR | 19.8 | 19.8 | 19 | 19.3 | 19.3 | +0.45 (+2.39%) | 421,697 |
24 Jul 2006 | INR | 19.6 | 19.6 | 18.65 | 18.85 | 18.85 | -0.2 (-1.05%) | 589,476 |
21 Jul 2006 | INR | 20 | 20 | 18.85 | 19.05 | 19.05 | -0.4 (-2.06%) | 641,673 |
20 Jul 2006 | INR | 19.25 | 19.6 | 18.7 | 19.45 | 19.45 | +0.8 (+4.29%) | 1,154,291 |
19 Jul 2006 | INR | 19.5 | 19.8 | 18.55 | 18.65 | 18.65 | -0.55 (-2.86%) | 833,336 |
18 Jul 2006 | INR | 19.8 | 20.2 | 19.15 | 19.2 | 19.2 | -0.05 (-0.26%) | 883,027 |
17 Jul 2006 | INR | 19 | 20.6 | 18.8 | 19.25 | 19.25 | +0.2 (+1.05%) | 1,681,609 |
14 Jul 2006 | INR | 19.2 | 19.2 | 18.85 | 19.05 | 19.05 | -0.1 (-0.52%) | 573,231 |
13 Jul 2006 | INR | 19.2 | 19.35 | 19.1 | 19.15 | 19.15 | -0.15 (-0.78%) | 387,156 |
12 Jul 2006 | INR | 20.4 | 20.4 | 18.5 | 19.3 | 19.3 | 0.0 (0.0%) | 565,632 |
11 Jul 2006 | INR | 19.55 | 19.65 | 19.05 | 19.3 | 19.3 | -0.3 (-1.53%) | 819,452 |
10 Jul 2006 | INR | 19.5 | 20 | 19.25 | 19.6 | 19.6 | +0.05 (+0.26%) | 668,522 |
7 Jul 2006 | INR | 20 | 20.4 | 19.35 | 19.55 | 19.55 | -0.55 (-2.74%) | 1,066,003 |
6 Jul 2006 | INR | 20.75 | 20.75 | 20.05 | 20.1 | 20.1 | -0.7 (-3.37%) | 744,004 |
5 Jul 2006 | INR | 20.5 | 20.9 | 20.3 | 20.8 | 20.8 | +0.1 (+0.48%) | 375,903 |
4 Jul 2006 | INR | 20 | 21 | 20 | 20.7 | 20.7 | +0.1 (+0.49%) | 692,931 |
3 Jul 2006 | INR | 20.95 | 21.2 | 20.3 | 20.6 | 20.6 | -0.15 (-0.72%) | 1,180,356 |