Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2006 | INR | 78.01 | 78.01 | 76.84 | 76.84 | 76.84 | -4.02 (-4.97%) | 36,590 |
6 Dec 2006 | INR | 82.4 | 85.6 | 80.86 | 80.86 | 80.86 | -4.54 (-5.32%) | 21,300 |
5 Dec 2006 | INR | 88.6 | 91.76 | 84.86 | 85.4 | 85.4 | -4.55 (-5.06%) | 24,730 |
4 Dec 2006 | INR | 92.4 | 92.4 | 88.02 | 89.95 | 89.95 | +0.92 (+1.03%) | 11,210 |
1 Dec 2006 | INR | 96.6 | 96.6 | 89.03 | 89.03 | 89.03 | -4.17 (-4.47%) | 24,520 |
30 Nov 2006 | INR | 93.2 | 93.2 | 89.09 | 93.2 | 93.2 | +4.43 (+4.99%) | 63,010 |
29 Nov 2006 | INR | 88 | 88.77 | 86.11 | 88.77 | 88.77 | +4.22 (+4.99%) | 22,235 |
28 Nov 2006 | INR | 90.6 | 90.6 | 84.55 | 84.55 | 84.55 | -4.04 (-4.56%) | 51,915 |
27 Nov 2006 | INR | 94.9 | 97.4 | 88.59 | 88.59 | 88.59 | -4.41 (-4.74%) | 37,595 |
24 Nov 2006 | INR | 96.31 | 96.31 | 91.73 | 93 | 93 | +1.27 (+1.38%) | 33,485 |
23 Nov 2006 | INR | 91.72 | 91.73 | 91.4 | 91.73 | 91.73 | +4.36 (+4.99%) | 23,330 |
22 Nov 2006 | INR | 86.7 | 87.37 | 83.24 | 87.37 | 87.37 | +4.16 (+5.00%) | 24,360 |
21 Nov 2006 | INR | 81.6 | 83.21 | 80.2 | 83.21 | 83.21 | +1.21 (+1.48%) | 32,595 |
20 Nov 2006 | INR | 79.4 | 82 | 79.21 | 82 | 82 | -1.79 (-2.14%) | 42,555 |
17 Nov 2006 | INR | 88.05 | 90.2 | 82.51 | 83.79 | 83.79 | -3.07 (-3.53%) | 98,740 |
16 Nov 2006 | INR | 86.82 | 86.86 | 83.98 | 86.86 | 86.86 | +3.78 (+4.55%) | 72,970 |
15 Nov 2006 | INR | 83.08 | 83.08 | 77.2 | 83.08 | 83.08 | +3.95 (+4.99%) | 181,635 |
14 Nov 2006 | INR | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | +3.76 (+4.99%) | 18,890 |
13 Nov 2006 | INR | 74.96 | 75.37 | 74.96 | 75.37 | 75.37 | +3.58 (+4.99%) | 24,630 |
10 Nov 2006 | INR | 71.79 | 71.79 | 66 | 71.79 | 71.79 | +3.19 (+4.65%) | 85,100 |
9 Nov 2006 | INR | 63 | 68.6 | 62.2 | 68.6 | 68.6 | +3.29 (+5.04%) | 87,230 |
8 Nov 2006 | INR | 65.43 | 68.4 | 65.31 | 65.31 | 65.31 | -3.43 (-4.99%) | 53,730 |
7 Nov 2006 | INR | 73 | 73.44 | 67.14 | 68.74 | 68.74 | -1.21 (-1.73%) | 96,420 |
6 Nov 2006 | INR | 70.08 | 70.08 | 65 | 69.95 | 69.95 | +3.2 (+4.79%) | 313,360 |
3 Nov 2006 | INR | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | +3.17 (+4.99%) | 31,880 |
2 Nov 2006 | INR | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | +3.02 (+4.99%) | 23,920 |
1 Nov 2006 | INR | 60.56 | 60.56 | 55.14 | 60.56 | 60.56 | +2.88 (+4.99%) | 156,875 |
31 Oct 2006 | INR | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | +2.74 (+4.99%) | 26,090 |
30 Oct 2006 | INR | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | +2.61 (+4.99%) | 14,635 |
27 Oct 2006 | INR | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | +2.49 (+5.00%) | 18,320 |