Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2006 | INR | 27.55 | 28.25 | 27.55 | 28 | 28 | +0.1 (+0.36%) | 58,799 |
21 Sep 2006 | INR | 27 | 28.2 | 26.95 | 27.9 | 27.9 | +0.35 (+1.27%) | 68,971 |
20 Sep 2006 | INR | 27.1 | 27.9 | 26.85 | 27.55 | 27.55 | +0.2 (+0.73%) | 65,632 |
19 Sep 2006 | INR | 28.9 | 28.9 | 27 | 27.35 | 27.35 | -0.3 (-1.08%) | 131,104 |
18 Sep 2006 | INR | 27.5 | 28.1 | 26.9 | 27.65 | 27.65 | +0.75 (+2.79%) | 211,049 |
15 Sep 2006 | INR | 25.85 | 27.1 | 25.3 | 26.9 | 26.9 | +1.05 (+4.06%) | 194,047 |
14 Sep 2006 | INR | 25.15 | 26.4 | 25 | 25.85 | 25.85 | +0.7 (+2.78%) | 270,345 |
13 Sep 2006 | INR | 23.6 | 25.55 | 23.6 | 25.15 | 25.15 | +1 (+4.14%) | 219,435 |
12 Sep 2006 | INR | 23.95 | 24.9 | 23.5 | 24.15 | 24.15 | -0.4 (-1.63%) | 43,914 |
11 Sep 2006 | INR | 25.7 | 26 | 24.55 | 24.55 | 24.55 | -1.45 (-5.58%) | 52,880 |
8 Sep 2006 | INR | 26.75 | 26.75 | 25.5 | 26 | 26 | -0.3 (-1.14%) | 40,444 |
7 Sep 2006 | INR | 26.4 | 26.9 | 26 | 26.3 | 26.3 | -0.1 (-0.38%) | 63,157 |
6 Sep 2006 | INR | 26.5 | 26.95 | 26.1 | 26.4 | 26.4 | +0.45 (+1.73%) | 172,304 |
5 Sep 2006 | INR | 24.8 | 25.95 | 24.25 | 25.95 | 25.95 | +1.2 (+4.85%) | 247,991 |
4 Sep 2006 | INR | 25.2 | 25.2 | 24 | 24.75 | 24.75 | +0.15 (+0.61%) | 67,085 |
1 Sep 2006 | INR | 24.3 | 25.1 | 23.5 | 24.6 | 24.6 | +0.2 (+0.82%) | 620,428 |
31 Aug 2006 | INR | 25.65 | 25.7 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 258,145 |
30 Aug 2006 | INR | 23.65 | 24.5 | 22.65 | 24.5 | 24.5 | +1.15 (+4.93%) | 75,492 |
29 Aug 2006 | INR | 23.75 | 24.2 | 23.25 | 23.35 | 23.35 | -0.4 (-1.68%) | 24,615 |
28 Aug 2006 | INR | 24 | 24.35 | 23.75 | 23.75 | 23.75 | -0.1 (-0.42%) | 23,936 |
25 Aug 2006 | INR | 24.6 | 24.6 | 23.75 | 23.85 | 23.85 | -0.1 (-0.42%) | 30,685 |
24 Aug 2006 | INR | 24 | 24.25 | 23.6 | 23.95 | 23.95 | -0.15 (-0.62%) | 27,856 |
23 Aug 2006 | INR | 24 | 24.75 | 23.9 | 24.1 | 24.1 | -0.15 (-0.62%) | 48,853 |
22 Aug 2006 | INR | 24.45 | 24.55 | 23.4 | 24.25 | 24.25 | +0.6 (+2.54%) | 101,355 |
21 Aug 2006 | INR | 23.4 | 24 | 23 | 23.65 | 23.65 | +0.5 (+2.16%) | 59,375 |
18 Aug 2006 | INR | 23 | 23.6 | 21.65 | 23.15 | 23.15 | +0.5 (+2.21%) | 68,999 |
17 Aug 2006 | INR | 23.75 | 23.9 | 22.3 | 22.65 | 22.65 | -0.25 (-1.09%) | 106,790 |
16 Aug 2006 | INR | 22.9 | 22.9 | 22.5 | 22.9 | 22.9 | +1.05 (+4.81%) | 67,562 |
15 Aug 2006 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 21 | 21.85 | 21 | 21.85 | 21.85 | +0.95 (+4.55%) | 77,464 |