Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2006 | INR | 182 | 201 | 180.15 | 197.05 | 197.05 | +13.85 (+7.56%) | 72,163 |
9 Aug 2006 | INR | 180 | 184 | 177 | 183.2 | 183.2 | +4.2 (+2.35%) | 18,722 |
8 Aug 2006 | INR | 179.8 | 179.8 | 177.6 | 179 | 179 | +1.95 (+1.10%) | 8,380 |
7 Aug 2006 | INR | 170.85 | 183 | 169 | 177.05 | 177.05 | +6.65 (+3.90%) | 31,196 |
4 Aug 2006 | INR | 166.4 | 175 | 166.15 | 170.4 | 170.4 | +2.6 (+1.55%) | 29,933 |
3 Aug 2006 | INR | 162.9 | 167.8 | 162.9 | 167.8 | 167.8 | +6.55 (+4.06%) | 28,456 |
2 Aug 2006 | INR | 161.9 | 164 | 159 | 161.25 | 161.25 | +4.65 (+2.97%) | 14,780 |
1 Aug 2006 | INR | 158.7 | 162.05 | 156 | 156.6 | 156.6 | -2.8 (-1.76%) | 12,248 |
31 Jul 2006 | INR | 157.5 | 162.4 | 154.3 | 159.4 | 159.4 | +5.5 (+3.57%) | 39,203 |
28 Jul 2006 | INR | 158 | 158.9 | 151.45 | 153.9 | 153.9 | -3.1 (-1.97%) | 12,569 |
27 Jul 2006 | INR | 158 | 158 | 153 | 157 | 157 | +1.65 (+1.06%) | 3,940 |
26 Jul 2006 | INR | 153.1 | 157.95 | 153.1 | 155.35 | 155.35 | -1.55 (-0.99%) | 2,356 |
25 Jul 2006 | INR | 158 | 161.5 | 154 | 156.9 | 156.9 | -1.7 (-1.07%) | 4,373 |
24 Jul 2006 | INR | 153 | 160 | 152.7 | 158.6 | 158.6 | -0.5 (-0.31%) | 3,377 |
21 Jul 2006 | INR | 158 | 161 | 152.5 | 159.1 | 159.1 | -1.7 (-1.06%) | 7,016 |
20 Jul 2006 | INR | 151.1 | 160.8 | 151.1 | 160.8 | 160.8 | +8.65 (+5.69%) | 3,564 |
19 Jul 2006 | INR | 155.25 | 157 | 148.2 | 152.15 | 152.15 | -4.85 (-3.09%) | 6,216 |
18 Jul 2006 | INR | 155.1 | 159 | 153.1 | 157 | 157 | -0.9 (-0.57%) | 5,412 |
17 Jul 2006 | INR | 161.8 | 161.8 | 156.1 | 157.9 | 157.9 | -2.1 (-1.31%) | 3,722 |
14 Jul 2006 | INR | 162 | 164 | 158 | 160 | 160 | -1.2 (-0.74%) | 6,294 |
13 Jul 2006 | INR | 162 | 165.05 | 158.95 | 161.2 | 161.2 | +0.25 (+0.16%) | 6,955 |
12 Jul 2006 | INR | 157 | 162 | 155 | 160.95 | 160.95 | -0.1 (-0.06%) | 5,752 |
11 Jul 2006 | INR | 159.95 | 162 | 155.05 | 161.05 | 161.05 | +2.65 (+1.67%) | 8,699 |
10 Jul 2006 | INR | 159.05 | 161 | 157 | 158.4 | 158.4 | -0.65 (-0.41%) | 6,500 |
7 Jul 2006 | INR | 164 | 164 | 158 | 159.05 | 159.05 | -0.4 (-0.25%) | 5,185 |
6 Jul 2006 | INR | 166 | 168.6 | 158.6 | 159.45 | 159.45 | -7.55 (-4.52%) | 11,397 |
5 Jul 2006 | INR | 165.9 | 168 | 163 | 167 | 167 | +0.3 (+0.18%) | 6,627 |
4 Jul 2006 | INR | 172.5 | 172.5 | 160 | 166.7 | 166.7 | +0.7 (+0.42%) | 10,889 |
3 Jul 2006 | INR | 171 | 173 | 166 | 166 | 166 | -2.2 (-1.31%) | 3,305 |
30 Jun 2006 | INR | 185 | 187 | 166 | 168.2 | 168.2 | -6.65 (-3.80%) | 21,182 |