Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2006 | INR | 10.8 | 11.35 | 10.7 | 10.9 | 10.9 | 0.0 (0.0%) | 39,831 |
15 Sep 2006 | INR | 11.25 | 11.8 | 10.8 | 10.9 | 10.9 | -0.15 (-1.36%) | 31,627 |
14 Sep 2006 | INR | 11.05 | 11.4 | 10.8 | 11.05 | 11.05 | +0.05 (+0.45%) | 30,757 |
13 Sep 2006 | INR | 10.75 | 11.8 | 10.75 | 11 | 11 | -0.15 (-1.35%) | 25,896 |
12 Sep 2006 | INR | 10.6 | 11.4 | 10.6 | 11.15 | 11.15 | +0.15 (+1.36%) | 26,709 |
11 Sep 2006 | INR | 11.8 | 11.8 | 10.8 | 11 | 11 | -0.3 (-2.65%) | 32,001 |
8 Sep 2006 | INR | 11.3 | 12 | 11.2 | 11.3 | 11.3 | 0.0 (0.0%) | 100,975 |
7 Sep 2006 | INR | 11.45 | 11.5 | 11 | 11.3 | 11.3 | +0.05 (+0.44%) | 54,522 |
6 Sep 2006 | INR | 11.5 | 11.5 | 11.25 | 11.25 | 11.25 | -0.05 (-0.44%) | 69,949 |
5 Sep 2006 | INR | 11.45 | 11.55 | 11.25 | 11.3 | 11.3 | -0.2 (-1.74%) | 28,506 |
4 Sep 2006 | INR | 12 | 12 | 11.45 | 11.5 | 11.5 | +0.25 (+2.22%) | 52,293 |
1 Sep 2006 | INR | 11.85 | 11.85 | 11.25 | 11.25 | 11.25 | -0.1 (-0.88%) | 39,406 |
31 Aug 2006 | INR | 11.4 | 11.65 | 11 | 11.35 | 11.35 | +0.15 (+1.34%) | 77,978 |
30 Aug 2006 | INR | 11.8 | 11.85 | 11.1 | 11.2 | 11.2 | -0.6 (-5.08%) | 32,399 |
29 Aug 2006 | INR | 13 | 13.3 | 11.55 | 11.8 | 11.8 | -0.75 (-5.98%) | 250,657 |
28 Aug 2006 | INR | 10.25 | 12.55 | 10.25 | 12.55 | 12.55 | +2 (+18.96%) | 290,735 |
25 Aug 2006 | INR | 10.2 | 10.55 | 10.15 | 10.55 | 10.55 | +0.35 (+3.43%) | 57,113 |
24 Aug 2006 | INR | 10.5 | 10.5 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 55,706 |
23 Aug 2006 | INR | 10.15 | 10.25 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 45,353 |
22 Aug 2006 | INR | 10.2 | 10.35 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 29,615 |
21 Aug 2006 | INR | 10.15 | 10.3 | 10.1 | 10.2 | 10.2 | -0.05 (-0.49%) | 29,746 |
18 Aug 2006 | INR | 10.4 | 10.45 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 23,335 |
17 Aug 2006 | INR | 10.35 | 10.6 | 10.25 | 10.25 | 10.25 | -0.2 (-1.91%) | 36,653 |
16 Aug 2006 | INR | 10.4 | 10.65 | 10.4 | 10.45 | 10.45 | +0.05 (+0.48%) | 38,696 |
14 Aug 2006 | INR | 10.5 | 10.8 | 10.2 | 10.4 | 10.4 | -0.05 (-0.48%) | 32,031 |
11 Aug 2006 | INR | 10.25 | 10.75 | 10.1 | 10.45 | 10.45 | +0.35 (+3.47%) | 51,359 |
10 Aug 2006 | INR | 10.25 | 10.5 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 26,509 |
9 Aug 2006 | INR | 10.1 | 10.35 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 10,496 |
8 Aug 2006 | INR | 10.15 | 10.3 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 12,785 |
7 Aug 2006 | INR | 9.55 | 10.4 | 9.55 | 10.1 | 10.1 | -0.05 (-0.49%) | 15,179 |