Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2006 | INR | 9.72 | 9.72 | 9.41 | 9.72 | 4.86 | +0.46 (+4.97%) | 76,500 |
17 Oct 2006 | INR | 9.25 | 9.26 | 9.25 | 9.26 | 4.63 | +0.44 (+4.99%) | 36,600 |
16 Oct 2006 | INR | 8.82 | 8.82 | 8.82 | 8.82 | 4.41 | +0.42 (+5%) | 21,000 |
13 Oct 2006 | INR | 7.76 | 8.4 | 7.76 | 8.4 | 4.2 | +0.4 (+5%) | 5,400 |
12 Oct 2006 | INR | 8.1 | 8.3 | 7.95 | 8 | 4 | -0.07 (-0.87%) | 6,700 |
11 Oct 2006 | INR | 7.97 | 8.37 | 7.97 | 8.07 | 4.035 | +0.02 (+0.25%) | 6,300 |
10 Oct 2006 | INR | 8.47 | 8.47 | 7.96 | 8.05 | 4.025 | -0.02 (-0.25%) | 2,600 |
9 Oct 2006 | INR | 8.26 | 8.26 | 8.05 | 8.07 | 4.035 | -0.21 (-2.54%) | 7,900 |
6 Oct 2006 | INR | 8.11 | 8.56 | 8.02 | 8.28 | 4.14 | +0.12 (+1.47%) | 5,900 |
5 Oct 2006 | INR | 8.25 | 8.5 | 8.16 | 8.16 | 4.08 | -0.44 (-5.12%) | 4,300 |
4 Oct 2006 | INR | 8.65 | 8.65 | 8.26 | 8.6 | 4.3 | +0.36 (+4.37%) | 10,800 |
3 Oct 2006 | INR | 8.12 | 8.65 | 8.11 | 8.24 | 4.12 | -0.25 (-2.94%) | 3,500 |
2 Oct 2006 | INR | 0 | 0 | 0 | 8.49 | 4.245 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 8.29 | 8.49 | 8.29 | 8.49 | 4.245 | -0.07 (-0.82%) | 5,700 |
28 Sep 2006 | INR | 8.56 | 8.56 | 8.23 | 8.56 | 4.28 | +0.4 (+4.90%) | 6,900 |
27 Sep 2006 | INR | 8.11 | 8.5 | 8.1 | 8.16 | 4.08 | -0.34 (-4%) | 14,200 |
26 Sep 2006 | INR | 8.5 | 8.75 | 8.5 | 8.5 | 4.25 | -0.44 (-4.92%) | 20,000 |
25 Sep 2006 | INR | 9 | 9 | 8.94 | 8.94 | 4.47 | -0.47 (-4.99%) | 1,000 |
22 Sep 2006 | INR | 10.39 | 10.39 | 9.41 | 9.41 | 4.705 | -0.49 (-4.95%) | 11,000 |
21 Sep 2006 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 4.95 | +0.47 (+4.98%) | 9,800 |
20 Sep 2006 | INR | 9.43 | 9.43 | 9.43 | 9.43 | 4.715 | +0.44 (+4.89%) | 11,800 |
19 Sep 2006 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 4.495 | +0.42 (+4.90%) | 4,900 |
18 Sep 2006 | INR | 8.3 | 8.57 | 8.11 | 8.57 | 4.285 | +0.4 (+4.90%) | 13,200 |
15 Sep 2006 | INR | 8.21 | 8.5 | 8.12 | 8.17 | 4.085 | -0.22 (-2.62%) | 7,000 |
14 Sep 2006 | INR | 8.51 | 8.51 | 8.17 | 8.39 | 4.195 | -0.25 (-2.89%) | 11,200 |
13 Sep 2006 | INR | 8.42 | 8.64 | 8.42 | 8.64 | 4.32 | -0.03 (-0.35%) | 4,800 |
12 Sep 2006 | INR | 8.17 | 8.88 | 8.17 | 8.67 | 4.335 | +0.14 (+1.64%) | 6,100 |
11 Sep 2006 | INR | 8.7 | 8.99 | 8.36 | 8.53 | 4.265 | -0.13 (-1.50%) | 10,400 |
8 Sep 2006 | INR | 8.73 | 8.86 | 8.66 | 8.66 | 4.33 | -0.44 (-4.84%) | 4,900 |
7 Sep 2006 | INR | 8.76 | 9.19 | 8.76 | 9.1 | 4.55 | +0.18 (+2.02%) | 5,000 |