Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | INR | 72 | 72.4 | 70.1 | 70.1 | 140.2 | -0.7 (-0.99%) | 843,232 |
20 Dec 2006 | INR | 70.8 | 75.45 | 70.8 | 70.8 | 141.6 | +3.2 (+4.73%) | 2,271,232 |
19 Dec 2006 | INR | 70.8 | 70.8 | 67.6 | 67.6 | 135.2 | -3.45 (-4.86%) | 398,309 |
18 Dec 2006 | INR | 71.05 | 73.3 | 71.05 | 71.05 | 142.1 | +3.5 (+5.18%) | 1,713,993 |
15 Dec 2006 | INR | 70.5 | 73.9 | 67.55 | 67.55 | 135.1 | -2.2 (-3.15%) | 1,358,397 |
14 Dec 2006 | INR | 69.75 | 69.75 | 69.75 | 69.75 | 139.5 | +11.25 (+19.23%) | 1,037,496 |
13 Dec 2006 | INR | 58.5 | 59 | 58.5 | 58.5 | 117 | +3.7 (+6.75%) | 97,447 |
12 Dec 2006 | INR | 56.9 | 57.2 | 54.8 | 54.8 | 109.6 | -1.6 (-2.84%) | 87,288 |
11 Dec 2006 | INR | 60.5 | 60.5 | 56.4 | 56.4 | 112.8 | -2.95 (-4.97%) | 56,594 |
8 Dec 2006 | INR | 59.75 | 62.7 | 59.35 | 59.35 | 118.7 | +1.15 (+1.98%) | 98,511 |
7 Dec 2006 | INR | 59.9 | 60.1 | 58.2 | 58.2 | 116.4 | -1.75 (-2.92%) | 31,404 |
6 Dec 2006 | INR | 61.9 | 62 | 59.95 | 59.95 | 119.9 | -2 (-3.23%) | 33,733 |
5 Dec 2006 | INR | 62.3 | 62.7 | 61.95 | 61.95 | 123.9 | +0.65 (+1.06%) | 25,473 |
4 Dec 2006 | INR | 62.5 | 63.25 | 61.3 | 61.3 | 122.6 | -0.35 (-0.57%) | 48,830 |
1 Dec 2006 | INR | 61.65 | 64.25 | 61.65 | 61.65 | 123.3 | +3.2 (+5.47%) | 150,975 |
30 Nov 2006 | INR | 61.5 | 61.5 | 58.45 | 58.45 | 116.9 | -1.05 (-1.76%) | 32,139 |
29 Nov 2006 | INR | 61.5 | 61.9 | 59.5 | 59.5 | 119 | -0.85 (-1.41%) | 55,245 |
28 Nov 2006 | INR | 60.9 | 62.8 | 60.35 | 60.35 | 120.7 | -1.4 (-2.27%) | 84,632 |
27 Nov 2006 | INR | 61.75 | 63.3 | 61.75 | 61.75 | 123.5 | +2.25 (+3.78%) | 121,001 |
24 Nov 2006 | INR | 59.5 | 60.75 | 59.5 | 59.5 | 119 | +1.25 (+2.15%) | 60,632 |
23 Nov 2006 | INR | 59.5 | 59.95 | 58.25 | 58.25 | 116.5 | -1.05 (-1.77%) | 31,114 |
22 Nov 2006 | INR | 59.3 | 60.2 | 59.3 | 59.3 | 118.6 | +0.8 (+1.37%) | 34,429 |
21 Nov 2006 | INR | 60 | 61 | 58.5 | 58.5 | 117 | -1.1 (-1.85%) | 79,137 |
20 Nov 2006 | INR | 60 | 60 | 59.6 | 59.6 | 119.2 | -0.9 (-1.49%) | 45,553 |
17 Nov 2006 | INR | 63.9 | 63.9 | 60.5 | 60.5 | 121 | -0.75 (-1.22%) | 54,841 |
16 Nov 2006 | INR | 62.65 | 63.75 | 61.25 | 61.25 | 122.5 | -0.85 (-1.37%) | 59,896 |
15 Nov 2006 | INR | 63.95 | 64 | 62.1 | 62.1 | 124.2 | -0.1 (-0.16%) | 62,775 |
14 Nov 2006 | INR | 65 | 65 | 62.2 | 62.2 | 124.4 | -1.55 (-2.43%) | 69,575 |
13 Nov 2006 | INR | 63.75 | 64.5 | 63.75 | 63.75 | 127.5 | -0.6 (-0.93%) | 58,187 |
10 Nov 2006 | INR | 64.35 | 64.5 | 64.35 | 64.35 | 128.7 | +0.85 (+1.34%) | 60,751 |