Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2006 | INR | 37.95 | 38 | 37.2 | 37.6 | 37.6 | +0.2 (+0.53%) | 7,516 |
4 Sep 2006 | INR | 37.8 | 38 | 37.3 | 37.4 | 37.4 | +0.3 (+0.81%) | 24,908 |
1 Sep 2006 | INR | 37.1 | 37.45 | 36.9 | 37.1 | 37.1 | +0.1 (+0.27%) | 10,713 |
31 Aug 2006 | INR | 37.5 | 38 | 36.95 | 37 | 37 | -0.05 (-0.13%) | 13,186 |
30 Aug 2006 | INR | 37.5 | 37.9 | 37.05 | 37.05 | 37.05 | -0.45 (-1.20%) | 13,598 |
29 Aug 2006 | INR | 38.2 | 38.25 | 37.5 | 37.5 | 37.5 | -0.25 (-0.66%) | 8,918 |
28 Aug 2006 | INR | 37.9 | 38.2 | 36.95 | 37.75 | 37.75 | +0.2 (+0.53%) | 38,996 |
25 Aug 2006 | INR | 37.6 | 40 | 37.35 | 37.55 | 37.55 | -0.35 (-0.92%) | 45,045 |
24 Aug 2006 | INR | 38.5 | 38.95 | 37.55 | 37.9 | 37.9 | -0.65 (-1.69%) | 15,632 |
23 Aug 2006 | INR | 39 | 39.2 | 38.3 | 38.55 | 38.55 | -0.15 (-0.39%) | 10,618 |
22 Aug 2006 | INR | 39.95 | 39.95 | 38.4 | 38.7 | 38.7 | -1.3 (-3.25%) | 20,285 |
21 Aug 2006 | INR | 42 | 42 | 39.5 | 40 | 40 | -0.7 (-1.72%) | 41,069 |
18 Aug 2006 | INR | 38 | 41.2 | 37.3 | 40.7 | 40.7 | +2.95 (+7.81%) | 159,665 |
17 Aug 2006 | INR | 38.7 | 38.7 | 36.6 | 37.75 | 37.75 | -0.5 (-1.31%) | 42,926 |
16 Aug 2006 | INR | 39.8 | 40 | 38 | 38.25 | 38.25 | -0.85 (-2.17%) | 53,252 |
15 Aug 2006 | INR | 0 | 0 | 0 | 39.1 | 39.1 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 36.45 | 40.85 | 36.45 | 39.1 | 39.1 | +2.4 (+6.54%) | 104,222 |
11 Aug 2006 | INR | 34.75 | 38.3 | 34.35 | 36.7 | 36.7 | +2.5 (+7.31%) | 132,571 |
10 Aug 2006 | INR | 34.85 | 34.9 | 33.1 | 34.2 | 34.2 | +0.65 (+1.94%) | 16,239 |
9 Aug 2006 | INR | 33 | 33.95 | 33 | 33.55 | 33.55 | +0.35 (+1.05%) | 7,640 |
8 Aug 2006 | INR | 33.25 | 33.8 | 32.75 | 33.2 | 33.2 | 0.0 (0.0%) | 9,632 |
7 Aug 2006 | INR | 33.85 | 33.9 | 32.75 | 33.2 | 33.2 | -0.65 (-1.92%) | 8,630 |
4 Aug 2006 | INR | 33.35 | 34 | 33.25 | 33.85 | 33.85 | +0.55 (+1.65%) | 9,155 |
3 Aug 2006 | INR | 32.25 | 33.8 | 32.25 | 33.3 | 33.3 | +0.6 (+1.83%) | 23,995 |
2 Aug 2006 | INR | 33.2 | 33.2 | 32.4 | 32.7 | 32.7 | -0.3 (-0.91%) | 23,445 |
1 Aug 2006 | INR | 32.9 | 33 | 32.5 | 33 | 33 | +0.1 (+0.30%) | 15,308 |
31 Jul 2006 | INR | 33 | 33 | 32.3 | 32.9 | 32.9 | +0.25 (+0.77%) | 16,420 |
28 Jul 2006 | INR | 32.6 | 33 | 32.35 | 32.65 | 32.65 | -0.35 (-1.06%) | 10,026 |
27 Jul 2006 | INR | 33.45 | 33.7 | 32.55 | 33 | 33 | -0.05 (-0.15%) | 9,239 |
26 Jul 2006 | INR | 34 | 34 | 32.6 | 33.05 | 33.05 | +0.3 (+0.92%) | 9,881 |