Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2006 | INR | 4.2 | 4.2 | 3.5 | 3.71 | 37.1 | -0.2 (-5.12%) | 162,983 |
30 Aug 2006 | INR | 5 | 5 | 3.8 | 3.91 | 39.1 | -0.73 (-15.73%) | 393,038 |
29 Aug 2006 | INR | 5.6 | 5.6 | 4.5 | 4.64 | 46.4 | -0.29 (-5.88%) | 237,400 |
28 Aug 2006 | INR | 5.6 | 5.6 | 4.8 | 4.93 | 49.3 | -0.38 (-7.16%) | 294,076 |
25 Aug 2006 | INR | 5.88 | 5.94 | 5 | 5.31 | 53.1 | -0.19 (-3.45%) | 536,008 |
24 Aug 2006 | INR | 5.45 | 5.75 | 4.95 | 5.5 | 55 | +0.46 (+9.13%) | 541,438 |
23 Aug 2006 | INR | 5.8 | 5.8 | 4.5 | 5.04 | 50.4 | +0.15 (+3.07%) | 921,262 |
22 Aug 2006 | INR | 4.84 | 4.99 | 4.45 | 4.89 | 48.9 | +0.73 (+17.55%) | 1,332,388 |
21 Aug 2006 | INR | 3.7 | 4.16 | 2.91 | 4.16 | 41.6 | +0.69 (+19.88%) | 384,018 |
18 Aug 2006 | INR | 3.2 | 3.55 | 2.55 | 3.47 | 34.7 | +0.33 (+10.51%) | 138,647 |
17 Aug 2006 | INR | 3.5 | 3.5 | 2.81 | 3.14 | 31.4 | -0.15 (-4.56%) | 79,324 |
16 Aug 2006 | INR | 4 | 4 | 3.02 | 3.29 | 32.9 | -0.11 (-3.24%) | 199,208 |
15 Aug 2006 | INR | 0 | 0 | 0 | 3.4 | 34 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 3.49 | 3.51 | 3.3 | 3.4 | 34 | +0.47 (+16.04%) | 190,090 |
11 Aug 2006 | INR | 2.6 | 2.94 | 2.5 | 2.93 | 29.3 | +0.44 (+17.67%) | 172,677 |
10 Aug 2006 | INR | 2.1 | 2.52 | 2.1 | 2.49 | 24.9 | +0.39 (+18.57%) | 80,748 |
9 Aug 2006 | INR | 2.2 | 2.2 | 2.1 | 2.1 | 21 | -0.01 (-0.47%) | 39,830 |
8 Aug 2006 | INR | 2.06 | 2.22 | 2.06 | 2.11 | 21.1 | +0.01 (+0.48%) | 25,510 |
7 Aug 2006 | INR | 2.14 | 2.14 | 2.03 | 2.1 | 21 | -0.04 (-1.87%) | 10,743 |
4 Aug 2006 | INR | 2.18 | 2.19 | 2.03 | 2.14 | 21.4 | +0.14 (+7.00%) | 23,227 |
3 Aug 2006 | INR | 1.99 | 2.12 | 1.99 | 2 | 20 | -0.02 (-0.99%) | 14,175 |
2 Aug 2006 | INR | 2.04 | 2.14 | 2.02 | 2.02 | 20.2 | 0.0 (0.0%) | 18,440 |
1 Aug 2006 | INR | 2.05 | 2.18 | 2.02 | 2.02 | 20.2 | -0.04 (-1.94%) | 7,527 |
31 Jul 2006 | INR | 2.01 | 2.1 | 2.01 | 2.06 | 20.6 | -0.04 (-1.90%) | 7,372 |
28 Jul 2006 | INR | 2.22 | 2.24 | 2.05 | 2.1 | 21 | -0.13 (-5.83%) | 15,700 |
27 Jul 2006 | INR | 2.01 | 2.24 | 2.01 | 2.23 | 22.3 | +0.06 (+2.76%) | 9,152 |
26 Jul 2006 | INR | 2.31 | 2.33 | 2.06 | 2.17 | 21.7 | +0.1 (+4.83%) | 14,151 |
25 Jul 2006 | INR | 2.06 | 2.2 | 2.05 | 2.07 | 20.7 | -0.18 (-8%) | 10,800 |
24 Jul 2006 | INR | 2.07 | 2.35 | 2.06 | 2.25 | 22.5 | +0.15 (+7.14%) | 15,400 |
21 Jul 2006 | INR | 2.06 | 2.2 | 2.06 | 2.1 | 21 | -0.09 (-4.11%) | 11,250 |