Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2006 | INR | 23.1 | 23.35 | 22 | 22.1 | 4.42 | -0.9 (-3.91%) | 20,667 |
13 Oct 2006 | INR | 23.65 | 23.85 | 22.5 | 23 | 4.6 | +0.45 (+2.00%) | 109,166 |
12 Oct 2006 | INR | 20.7 | 23.4 | 19.85 | 22.55 | 4.51 | +2.6 (+13.03%) | 65,791 |
11 Oct 2006 | INR | 21.1 | 21.2 | 19.55 | 19.95 | 3.99 | -1.05 (-5%) | 26,823 |
10 Oct 2006 | INR | 22.85 | 22.85 | 21 | 21 | 4.2 | -0.25 (-1.18%) | 25,845 |
9 Oct 2006 | INR | 23 | 23 | 21 | 21.25 | 4.25 | -0.9 (-4.06%) | 23,124 |
6 Oct 2006 | INR | 22 | 24.5 | 21.5 | 22.15 | 4.43 | +0.8 (+3.75%) | 101,166 |
5 Oct 2006 | INR | 18.5 | 21.35 | 17.8 | 21.35 | 4.27 | +3.45 (+19.27%) | 115,090 |
4 Oct 2006 | INR | 18.25 | 19.5 | 17.45 | 17.9 | 3.58 | +0.45 (+2.58%) | 20,260 |
3 Oct 2006 | INR | 17.7 | 17.75 | 17 | 17.45 | 3.49 | +0.4 (+2.35%) | 28,106 |
2 Oct 2006 | INR | 0 | 0 | 0 | 17.05 | 3.41 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 17 | 17.75 | 17 | 17.05 | 3.41 | 0.0 (0.0%) | 26,104 |
28 Sep 2006 | INR | 17 | 17.5 | 16.6 | 17.05 | 3.41 | +0.2 (+1.19%) | 12,720 |
27 Sep 2006 | INR | 17.25 | 17.65 | 16.7 | 16.85 | 3.37 | +0.2 (+1.20%) | 9,028 |
26 Sep 2006 | INR | 17 | 17 | 16.5 | 16.65 | 3.33 | 0.0 (0.0%) | 13,941 |
25 Sep 2006 | INR | 17.3 | 17.45 | 16.6 | 16.65 | 3.33 | -0.9 (-5.13%) | 8,786 |
22 Sep 2006 | INR | 17.5 | 17.7 | 17.2 | 17.55 | 3.51 | +0.05 (+0.29%) | 17,620 |
21 Sep 2006 | INR | 17.5 | 17.9 | 17.4 | 17.5 | 3.5 | 0.0 (0.0%) | 9,328 |
20 Sep 2006 | INR | 17.1 | 17.95 | 17 | 17.5 | 3.5 | 0.0 (0.0%) | 5,285 |
19 Sep 2006 | INR | 17.55 | 18 | 17.35 | 17.5 | 3.5 | -0.15 (-0.85%) | 17,750 |
18 Sep 2006 | INR | 17.8 | 17.95 | 17.5 | 17.65 | 3.53 | +0.15 (+0.86%) | 22,255 |
15 Sep 2006 | INR | 17.5 | 17.8 | 17.05 | 17.5 | 3.5 | -0.25 (-1.41%) | 10,350 |
14 Sep 2006 | INR | 17.35 | 17.85 | 17.35 | 17.75 | 3.55 | 0.0 (0.0%) | 9,040 |
13 Sep 2006 | INR | 18 | 18 | 17.25 | 17.75 | 3.55 | +0.25 (+1.43%) | 13,367 |
12 Sep 2006 | INR | 16.85 | 17.75 | 16.85 | 17.5 | 3.5 | +0.45 (+2.64%) | 13,952 |
11 Sep 2006 | INR | 18 | 18.2 | 17.05 | 17.05 | 3.41 | -0.5 (-2.85%) | 12,366 |
8 Sep 2006 | INR | 17.5 | 19 | 17.5 | 17.55 | 3.51 | +0.05 (+0.29%) | 33,662 |
7 Sep 2006 | INR | 16.75 | 17.5 | 16.75 | 17.5 | 3.5 | +0.15 (+0.86%) | 34,075 |
6 Sep 2006 | INR | 17.2 | 17.35 | 17 | 17.35 | 3.47 | +0.05 (+0.29%) | 9,045 |
5 Sep 2006 | INR | 16.65 | 17.55 | 16.65 | 17.3 | 3.46 | +0.2 (+1.17%) | 16,125 |