Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2006 | INR | 20.75 | 22.2 | 20.55 | 21.2 | 21.2 | +0.65 (+3.16%) | 125,098 |
6 Sep 2006 | INR | 22.3 | 22.3 | 20.25 | 20.55 | 20.55 | -0.35 (-1.67%) | 188,287 |
5 Sep 2006 | INR | 21.15 | 21.35 | 20.5 | 20.9 | 20.9 | -0.2 (-0.95%) | 50,849 |
4 Sep 2006 | INR | 22.6 | 22.6 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 96,713 |
1 Sep 2006 | INR | 21.5 | 21.75 | 20.8 | 21 | 21 | -0.3 (-1.41%) | 146,384 |
31 Aug 2006 | INR | 22.6 | 22.9 | 21.15 | 21.3 | 21.3 | -1.1 (-4.91%) | 265,957 |
30 Aug 2006 | INR | 22.9 | 23.6 | 22.1 | 22.4 | 22.4 | -0.45 (-1.97%) | 452,472 |
29 Aug 2006 | INR | 20.1 | 23.2 | 20.1 | 22.85 | 22.85 | +2.7 (+13.40%) | 876,281 |
28 Aug 2006 | INR | 21.8 | 22 | 20.15 | 20.15 | 20.15 | -1.3 (-6.06%) | 179,286 |
25 Aug 2006 | INR | 23.45 | 23.6 | 21 | 21.45 | 21.45 | -1.45 (-6.33%) | 539,757 |
24 Aug 2006 | INR | 22.35 | 23.85 | 21.7 | 22.9 | 22.9 | +0.9 (+4.09%) | 1,077,594 |
23 Aug 2006 | INR | 18.8 | 22 | 18.5 | 22 | 22 | +3.65 (+19.89%) | 926,034 |
22 Aug 2006 | INR | 16.2 | 19.2 | 16.2 | 18.35 | 18.35 | +2.35 (+14.69%) | 334,373 |
21 Aug 2006 | INR | 16.1 | 16.7 | 15.05 | 16 | 16 | -0.65 (-3.90%) | 15,015 |
18 Aug 2006 | INR | 16 | 16.9 | 16 | 16.65 | 16.65 | -0.15 (-0.89%) | 20,179 |
17 Aug 2006 | INR | 17.8 | 17.95 | 16 | 16.8 | 16.8 | -0.2 (-1.18%) | 50,702 |
16 Aug 2006 | INR | 16.1 | 18.5 | 15.75 | 17 | 17 | +1.55 (+10.03%) | 138,977 |
14 Aug 2006 | INR | 13.6 | 15.9 | 13.55 | 15.45 | 15.45 | +1.9 (+14.02%) | 74,714 |
11 Aug 2006 | INR | 13.55 | 13.9 | 13.2 | 13.55 | 13.55 | +0.15 (+1.12%) | 20,560 |
10 Aug 2006 | INR | 13.25 | 13.75 | 13.25 | 13.4 | 13.4 | +0.15 (+1.13%) | 8,234 |
9 Aug 2006 | INR | 13.25 | 13.8 | 13.2 | 13.25 | 13.25 | +0.05 (+0.38%) | 6,487 |
8 Aug 2006 | INR | 13.25 | 13.45 | 13.1 | 13.2 | 13.2 | -0.15 (-1.12%) | 6,248 |
7 Aug 2006 | INR | 13.8 | 13.8 | 13.2 | 13.35 | 13.35 | -0.15 (-1.11%) | 4,572 |
4 Aug 2006 | INR | 13.5 | 13.75 | 13.5 | 13.5 | 13.5 | -0.3 (-2.17%) | 5,634 |
3 Aug 2006 | INR | 13.5 | 13.9 | 13.25 | 13.8 | 13.8 | +0.5 (+3.76%) | 16,125 |
2 Aug 2006 | INR | 13 | 13.5 | 12.8 | 13.3 | 13.3 | -0.05 (-0.37%) | 7,930 |
1 Aug 2006 | INR | 13 | 13.35 | 13 | 13.35 | 13.35 | 0.0 (0.0%) | 7,922 |
31 Jul 2006 | INR | 13.3 | 13.7 | 13.05 | 13.35 | 13.35 | +0.65 (+5.12%) | 9,488 |
28 Jul 2006 | INR | 13 | 13.4 | 12.6 | 12.7 | 12.7 | -0.3 (-2.31%) | 10,827 |
27 Jul 2006 | INR | 12.65 | 13.4 | 12.6 | 13 | 13 | -0.05 (-0.38%) | 12,179 |