Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2006 | INR | 30.4 | 31.25 | 29.45 | 29.45 | 29.45 | -0.85 (-2.81%) | 243,867 |
1 Dec 2006 | INR | 30.45 | 31.85 | 30 | 30.3 | 30.3 | +0.75 (+2.54%) | 435,369 |
30 Nov 2006 | INR | 31.35 | 31.45 | 29.1 | 29.55 | 29.55 | -1.15 (-3.75%) | 236,489 |
29 Nov 2006 | INR | 27.85 | 32 | 27.85 | 30.7 | 30.7 | +2.85 (+10.23%) | 709,077 |
28 Nov 2006 | INR | 25 | 29.5 | 25 | 27.85 | 27.85 | -1.7 (-5.75%) | 150,452 |
27 Nov 2006 | INR | 30.15 | 30.9 | 29.5 | 29.55 | 29.55 | -0.6 (-1.99%) | 290,326 |
24 Nov 2006 | INR | 29 | 30.7 | 28.1 | 30.15 | 30.15 | +1.4 (+4.87%) | 796,172 |
23 Nov 2006 | INR | 28.4 | 29.45 | 28 | 28.75 | 28.75 | +0.8 (+2.86%) | 432,399 |
22 Nov 2006 | INR | 27.3 | 30.35 | 26.75 | 27.95 | 27.95 | +1.75 (+6.68%) | 1,324,788 |
21 Nov 2006 | INR | 23 | 26.2 | 22.2 | 26.2 | 26.2 | +3.95 (+17.75%) | 359,080 |
20 Nov 2006 | INR | 22.45 | 22.5 | 20.9 | 22.25 | 22.25 | -0.25 (-1.11%) | 39,700 |
17 Nov 2006 | INR | 23.3 | 23.3 | 22.15 | 22.5 | 22.5 | -0.4 (-1.75%) | 65,901 |
16 Nov 2006 | INR | 22.75 | 23.5 | 22.2 | 22.9 | 22.9 | -0.1 (-0.43%) | 198,413 |
15 Nov 2006 | INR | 23.35 | 23.5 | 22.4 | 23 | 23 | +0.15 (+0.66%) | 200,460 |
14 Nov 2006 | INR | 22.5 | 23.7 | 21.7 | 22.85 | 22.85 | +1.55 (+7.28%) | 735,212 |
13 Nov 2006 | INR | 18 | 21.3 | 17.9 | 21.3 | 21.3 | +3.5 (+19.66%) | 264,063 |
10 Nov 2006 | INR | 18.3 | 18.3 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 14,392 |
9 Nov 2006 | INR | 18.2 | 18.3 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 14,028 |
8 Nov 2006 | INR | 18.5 | 18.5 | 17.9 | 18.1 | 18.1 | -0.45 (-2.43%) | 18,468 |
7 Nov 2006 | INR | 18.55 | 18.9 | 18.35 | 18.55 | 18.55 | -0.35 (-1.85%) | 16,508 |
6 Nov 2006 | INR | 18.5 | 19.1 | 18.4 | 18.9 | 18.9 | +0.45 (+2.44%) | 23,117 |
3 Nov 2006 | INR | 18.85 | 19.2 | 18.15 | 18.45 | 18.45 | -0.3 (-1.60%) | 21,576 |
2 Nov 2006 | INR | 19.5 | 19.5 | 18.65 | 18.75 | 18.75 | -0.6 (-3.10%) | 22,538 |
1 Nov 2006 | INR | 20.15 | 20.15 | 19 | 19.35 | 19.35 | -0.05 (-0.26%) | 30,421 |
31 Oct 2006 | INR | 20.2 | 20.8 | 19.1 | 19.4 | 19.4 | -0.85 (-4.20%) | 37,454 |
30 Oct 2006 | INR | 19.1 | 20.25 | 18.9 | 20.25 | 20.25 | +1.3 (+6.86%) | 173,865 |
27 Oct 2006 | INR | 19.75 | 19.75 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 10,706 |
26 Oct 2006 | INR | 18.65 | 19 | 18.65 | 19 | 19 | -0.35 (-1.81%) | 8,962 |
23 Oct 2006 | INR | 19.95 | 19.95 | 18.6 | 19.35 | 19.35 | +0.35 (+1.84%) | 23,895 |
21 Oct 2006 | INR | 19.15 | 19.55 | 18.65 | 19 | 19 | +0.05 (+0.26%) | 11,197 |