Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2007 | INR | 21 | 21.9 | 20.7 | 21.05 | 4.21 | +0.4 (+1.94%) | 46,261 |
5 Jan 2007 | INR | 20.75 | 21.5 | 20.5 | 20.65 | 4.13 | -0.3 (-1.43%) | 24,720 |
4 Jan 2007 | INR | 20.9 | 21.5 | 19.6 | 20.95 | 4.19 | +0.55 (+2.70%) | 40,560 |
3 Jan 2007 | INR | 19.9 | 20.5 | 19.5 | 20.4 | 4.08 | +0.65 (+3.29%) | 18,048 |
2 Jan 2007 | INR | 20 | 20.25 | 19.75 | 19.75 | 3.95 | -0.1 (-0.50%) | 8,080 |
1 Jan 2007 | INR | 0 | 0 | 0 | 19.85 | 3.97 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 19.85 | 20.35 | 19.25 | 19.85 | 3.97 | +0.35 (+1.79%) | 21,263 |
28 Dec 2006 | INR | 19.9 | 19.95 | 19.1 | 19.5 | 3.9 | -0.45 (-2.26%) | 9,510 |
27 Dec 2006 | INR | 19.9 | 20 | 19.35 | 19.95 | 3.99 | +0.1 (+0.50%) | 6,873 |
26 Dec 2006 | INR | 19.75 | 20.2 | 19.65 | 19.85 | 3.97 | -0.15 (-0.75%) | 9,495 |
25 Dec 2006 | INR | 0 | 0 | 0 | 20 | 4 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 20.3 | 20.3 | 19.55 | 20 | 4 | -0.1 (-0.50%) | 8,780 |
21 Dec 2006 | INR | 20 | 20.55 | 19.9 | 20.1 | 4.02 | +0.35 (+1.77%) | 10,070 |
20 Dec 2006 | INR | 20.65 | 20.75 | 19.75 | 19.75 | 3.95 | -0.8 (-3.89%) | 12,955 |
19 Dec 2006 | INR | 20.5 | 21.3 | 20.5 | 20.55 | 4.11 | -0.65 (-3.07%) | 11,445 |
18 Dec 2006 | INR | 20.6 | 22.75 | 19.85 | 21.2 | 4.24 | +1 (+4.95%) | 36,185 |
15 Dec 2006 | INR | 20.25 | 21 | 19.6 | 20.2 | 4.04 | +0.2 (+1%) | 8,539 |
14 Dec 2006 | INR | 20.5 | 20.5 | 20 | 20 | 4 | -0.85 (-4.08%) | 5,409 |
13 Dec 2006 | INR | 18.75 | 21 | 18.6 | 20.85 | 4.17 | +0.95 (+4.77%) | 18,305 |
12 Dec 2006 | INR | 21.6 | 21.7 | 19.1 | 19.9 | 3.98 | -1.1 (-5.24%) | 19,351 |
11 Dec 2006 | INR | 21.05 | 22 | 20 | 21 | 4.2 | +1.75 (+9.09%) | 39,712 |
8 Dec 2006 | INR | 20.1 | 20.1 | 18.8 | 19.25 | 3.85 | -0.75 (-3.75%) | 12,510 |
7 Dec 2006 | INR | 20.4 | 20.4 | 19.65 | 20 | 4 | 0.0 (0.0%) | 13,301 |
6 Dec 2006 | INR | 20.95 | 21 | 20 | 20 | 4 | -0.6 (-2.91%) | 16,941 |
5 Dec 2006 | INR | 20.5 | 21.05 | 20.2 | 20.6 | 4.12 | -0.3 (-1.44%) | 15,487 |
4 Dec 2006 | INR | 20.95 | 21.4 | 20.55 | 20.9 | 4.18 | +0.65 (+3.21%) | 16,115 |
1 Dec 2006 | INR | 20.55 | 21 | 19.9 | 20.25 | 4.05 | -0.3 (-1.46%) | 9,390 |
30 Nov 2006 | INR | 22 | 22 | 20.5 | 20.55 | 4.11 | -0.85 (-3.97%) | 6,270 |
29 Nov 2006 | INR | 21.9 | 21.9 | 20.2 | 21.4 | 4.28 | +1.45 (+7.27%) | 26,182 |
28 Nov 2006 | INR | 20.5 | 20.85 | 19.45 | 19.95 | 3.99 | -0.15 (-0.75%) | 6,955 |