Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | INR | 91.4 | 93.7 | 90.1 | 90.75 | 90.75 | +1.2 (+1.34%) | 211,880 |
15 Aug 2006 | INR | 0 | 0 | 0 | 89.55 | 89.55 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 87 | 92 | 86.5 | 89.55 | 89.55 | +4.1 (+4.80%) | 325,280 |
11 Aug 2006 | INR | 83.05 | 87.4 | 83.05 | 85.45 | 85.45 | +3.25 (+3.95%) | 283,920 |
10 Aug 2006 | INR | 78.8 | 84.5 | 78.7 | 82.2 | 82.2 | +3.1 (+3.92%) | 192,080 |
9 Aug 2006 | INR | 78.3 | 80.95 | 78.3 | 79.1 | 79.1 | +0.15 (+0.19%) | 49,660 |
8 Aug 2006 | INR | 79.1 | 79.7 | 78.05 | 78.95 | 78.95 | +0.2 (+0.25%) | 35,970 |
7 Aug 2006 | INR | 78.6 | 81 | 77.05 | 78.75 | 78.75 | +0.85 (+1.09%) | 29,520 |
4 Aug 2006 | INR | 79.9 | 80.5 | 76.6 | 77.9 | 77.9 | -1.7 (-2.14%) | 48,460 |
3 Aug 2006 | INR | 78 | 82.25 | 78 | 79.6 | 79.6 | +0.6 (+0.76%) | 185,190 |
2 Aug 2006 | INR | 76 | 79.4 | 75.3 | 79 | 79 | +3 (+3.95%) | 83,430 |
1 Aug 2006 | INR | 73.15 | 76.8 | 72 | 76 | 76 | +1 (+1.33%) | 153,210 |
31 Jul 2006 | INR | 75.05 | 76.4 | 74.5 | 75 | 75 | +0.5 (+0.67%) | 79,750 |
28 Jul 2006 | INR | 73.9 | 75 | 73.75 | 74.5 | 74.5 | +1.5 (+2.05%) | 34,570 |
27 Jul 2006 | INR | 74.6 | 74.65 | 73 | 73 | 73 | -0.8 (-1.08%) | 18,200 |
26 Jul 2006 | INR | 72.5 | 74.35 | 72.5 | 73.8 | 73.8 | +1.8 (+2.50%) | 65,500 |
25 Jul 2006 | INR | 71.5 | 73.35 | 71 | 72 | 72 | +1.7 (+2.42%) | 46,490 |
24 Jul 2006 | INR | 71 | 71.35 | 69.6 | 70.3 | 70.3 | -1.25 (-1.75%) | 40,630 |
21 Jul 2006 | INR | 74.55 | 74.55 | 71.45 | 71.55 | 71.55 | -3.45 (-4.60%) | 32,260 |
20 Jul 2006 | INR | 73 | 76.55 | 73 | 75 | 75 | +0.4 (+0.54%) | 74,530 |
19 Jul 2006 | INR | 80 | 80.65 | 74.6 | 74.6 | 74.6 | -3.9 (-4.97%) | 86,460 |
18 Jul 2006 | INR | 83.8 | 84.65 | 77.55 | 78.5 | 78.5 | -2.95 (-3.62%) | 259,130 |
17 Jul 2006 | INR | 79.95 | 81.45 | 78.5 | 81.45 | 81.45 | +3.85 (+4.96%) | 186,240 |
14 Jul 2006 | INR | 74.5 | 78.9 | 72.2 | 77.6 | 77.6 | +2.5 (+3.33%) | 248,530 |
13 Jul 2006 | INR | 78 | 79 | 75.1 | 75.1 | 75.1 | -2.2 (-2.85%) | 79,880 |
12 Jul 2006 | INR | 73.15 | 77.3 | 72.1 | 77.3 | 77.3 | +3.65 (+4.96%) | 101,510 |
11 Jul 2006 | INR | 73.6 | 75 | 73.45 | 73.65 | 73.65 | -0.7 (-0.94%) | 110,350 |
10 Jul 2006 | INR | 74.6 | 75.5 | 73.25 | 74.35 | 74.35 | 0.0 (0.0%) | 34,640 |
7 Jul 2006 | INR | 79.5 | 79.5 | 73.5 | 74.35 | 74.35 | -2.15 (-2.81%) | 59,180 |
6 Jul 2006 | INR | 76.1 | 77.6 | 76.05 | 76.5 | 76.5 | -0.9 (-1.16%) | 117,420 |