Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | INR | 163 | 165.63 | 152.27 | 157.68 | 157.68 | -0.07 (-0.04%) | 7,261,105 |
27 Sep 2006 | INR | 154 | 159.02 | 151.45 | 157.75 | 157.75 | +6.3 (+4.16%) | 4,709,290 |
26 Sep 2006 | INR | 150.94 | 151.45 | 138.42 | 151.45 | 151.45 | +7.21 (+5.00%) | 6,241,860 |
25 Sep 2006 | INR | 144.24 | 144.24 | 139.06 | 144.24 | 144.24 | +6.86 (+4.99%) | 2,486,020 |
22 Sep 2006 | INR | 127.73 | 137.38 | 127.73 | 137.38 | 137.38 | +6.54 (+5.00%) | 755,600 |
21 Sep 2006 | INR | 126.01 | 130.84 | 126.01 | 130.84 | 130.84 | +6.23 (+5.00%) | 1,671,115 |
20 Sep 2006 | INR | 114.4 | 125.26 | 110.6 | 124.61 | 124.61 | +10.73 (+9.42%) | 9,530,900 |
19 Sep 2006 | INR | 106.96 | 117.02 | 106.86 | 113.88 | 113.88 | +7.49 (+7.04%) | 5,665,900 |
18 Sep 2006 | INR | 105.23 | 109.5 | 105.22 | 106.39 | 106.39 | +1.59 (+1.52%) | 2,061,410 |
15 Sep 2006 | INR | 100.34 | 106.56 | 98.8 | 104.8 | 104.8 | +5.17 (+5.19%) | 2,695,470 |
14 Sep 2006 | INR | 101.48 | 102.59 | 99.2 | 99.63 | 99.63 | -1.31 (-1.30%) | 273,705 |
13 Sep 2006 | INR | 99.16 | 103.38 | 98 | 100.94 | 100.94 | +3.35 (+3.43%) | 833,520 |
12 Sep 2006 | INR | 97.78 | 98.53 | 95.42 | 97.59 | 97.59 | +1 (+1.04%) | 441,010 |
11 Sep 2006 | INR | 103.74 | 104.2 | 95.2 | 96.59 | 96.59 | -6.78 (-6.56%) | 513,000 |
8 Sep 2006 | INR | 103.98 | 105.38 | 102.83 | 103.37 | 103.37 | -0.15 (-0.14%) | 747,670 |
7 Sep 2006 | INR | 103 | 106.1 | 102 | 103.52 | 103.52 | +0.49 (+0.48%) | 1,802,270 |
6 Sep 2006 | INR | 103.54 | 104.88 | 102.67 | 103.03 | 103.03 | +0.13 (+0.13%) | 686,105 |
5 Sep 2006 | INR | 104.4 | 105.54 | 102.42 | 102.9 | 102.9 | -1.3 (-1.25%) | 930,775 |
4 Sep 2006 | INR | 103.16 | 106.58 | 102.8 | 104.2 | 104.2 | +1.32 (+1.28%) | 2,023,190 |
1 Sep 2006 | INR | 102.8 | 105.2 | 101.22 | 102.88 | 102.88 | +0.6 (+0.59%) | 1,611,150 |
31 Aug 2006 | INR | 103.2 | 105.5 | 100.65 | 102.28 | 102.28 | +0.03 (+0.03%) | 2,434,130 |
30 Aug 2006 | INR | 105.37 | 105.74 | 101.71 | 102.25 | 102.25 | -2.55 (-2.43%) | 1,137,600 |
29 Aug 2006 | INR | 103.77 | 108.7 | 103.77 | 104.8 | 104.8 | +1.21 (+1.17%) | 2,734,280 |
28 Aug 2006 | INR | 107.94 | 108.77 | 102.64 | 103.59 | 103.59 | -4.52 (-4.18%) | 1,634,115 |
25 Aug 2006 | INR | 112.2 | 112.74 | 106.7 | 108.11 | 108.11 | -2.68 (-2.42%) | 5,373,845 |
24 Aug 2006 | INR | 105.5 | 113.4 | 99.62 | 110.79 | 110.79 | +5.21 (+4.93%) | 12,310,535 |
23 Aug 2006 | INR | 115.28 | 122.6 | 103.24 | 105.58 | 105.58 | -8.71 (-7.62%) | 13,833,095 |
22 Aug 2006 | INR | 96.5 | 114.3 | 96 | 114.29 | 114.29 | +19.04 (+19.99%) | 5,213,740 |
21 Aug 2006 | INR | 93.4 | 99.38 | 92.8 | 95.25 | 95.25 | +2.63 (+2.84%) | 516,355 |
18 Aug 2006 | INR | 85.96 | 95 | 85.05 | 92.62 | 92.62 | +7.82 (+9.22%) | 655,750 |