Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2006 | INR | 32.5 | 33 | 31.45 | 32.65 | 16.325 | +1.05 (+3.32%) | 41,209 |
7 Aug 2006 | INR | 31.5 | 31.9 | 31 | 31.6 | 15.8 | -0.1 (-0.32%) | 18,688 |
4 Aug 2006 | INR | 32.8 | 32.9 | 31.6 | 31.7 | 15.85 | -0.65 (-2.01%) | 27,325 |
3 Aug 2006 | INR | 33 | 33.5 | 32.1 | 32.35 | 16.175 | -0.15 (-0.46%) | 40,273 |
2 Aug 2006 | INR | 31 | 32.9 | 31 | 32.5 | 16.25 | +1.7 (+5.52%) | 57,955 |
1 Aug 2006 | INR | 30.5 | 31.55 | 30.5 | 30.8 | 15.4 | +0.2 (+0.65%) | 22,152 |
31 Jul 2006 | INR | 31.5 | 32 | 30.5 | 30.6 | 15.3 | +0.2 (+0.66%) | 35,882 |
28 Jul 2006 | INR | 30.9 | 31.4 | 30.15 | 30.4 | 15.2 | +0.15 (+0.50%) | 28,150 |
27 Jul 2006 | INR | 29.3 | 31 | 29.3 | 30.25 | 15.125 | +0.45 (+1.51%) | 23,538 |
26 Jul 2006 | INR | 29.95 | 30.15 | 29 | 29.8 | 14.9 | +0.35 (+1.19%) | 38,232 |
25 Jul 2006 | INR | 29.5 | 31.5 | 29.15 | 29.45 | 14.725 | +0.75 (+2.61%) | 26,411 |
24 Jul 2006 | INR | 28.9 | 29.9 | 28.45 | 28.7 | 14.35 | -1.55 (-5.12%) | 21,360 |
21 Jul 2006 | INR | 30.5 | 31.45 | 28.95 | 30.25 | 15.125 | -0.5 (-1.63%) | 50,060 |
20 Jul 2006 | INR | 31.45 | 31.45 | 30.4 | 30.75 | 15.375 | +0.25 (+0.82%) | 30,159 |
19 Jul 2006 | INR | 33.85 | 33.85 | 30.35 | 30.5 | 15.25 | -2.3 (-7.01%) | 74,397 |
18 Jul 2006 | INR | 33.7 | 33.9 | 31.85 | 32.8 | 16.4 | +0.15 (+0.46%) | 51,236 |
17 Jul 2006 | INR | 33.95 | 35.5 | 32.5 | 32.65 | 16.325 | -0.4 (-1.21%) | 89,600 |
14 Jul 2006 | INR | 30.8 | 33.9 | 30.15 | 33.05 | 16.525 | +1.25 (+3.93%) | 72,048 |
13 Jul 2006 | INR | 30.75 | 32.65 | 30.25 | 31.8 | 15.9 | +1.85 (+6.18%) | 56,175 |
12 Jul 2006 | INR | 28.6 | 30.85 | 27.5 | 29.95 | 14.975 | +0.4 (+1.35%) | 76,789 |
11 Jul 2006 | INR | 29.3 | 30 | 28.6 | 29.55 | 14.775 | +0.25 (+0.85%) | 16,597 |
10 Jul 2006 | INR | 29.5 | 30 | 28.4 | 29.3 | 14.65 | -0.75 (-2.50%) | 31,016 |
7 Jul 2006 | INR | 31.8 | 31.8 | 30 | 30.05 | 15.025 | -0.35 (-1.15%) | 22,626 |
6 Jul 2006 | INR | 30.15 | 30.9 | 29.8 | 30.4 | 15.2 | -0.35 (-1.14%) | 25,315 |
5 Jul 2006 | INR | 31 | 31.45 | 30.25 | 30.75 | 15.375 | -0.7 (-2.23%) | 16,114 |
4 Jul 2006 | INR | 31.5 | 32 | 30.6 | 31.45 | 15.725 | +0.1 (+0.32%) | 30,216 |
3 Jul 2006 | INR | 32.8 | 33.2 | 30.2 | 31.35 | 15.675 | +0.9 (+2.96%) | 31,558 |
30 Jun 2006 | INR | 32 | 32.75 | 29.55 | 30.45 | 15.225 | -0.55 (-1.77%) | 61,034 |
29 Jun 2006 | INR | 31.6 | 31.8 | 30.15 | 31 | 15.5 | +1 (+3.33%) | 31,511 |
28 Jun 2006 | INR | 29.9 | 30.75 | 29.25 | 30 | 15 | -0.35 (-1.15%) | 20,443 |