Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2006 | INR | 18.6 | 18.6 | 18 | 18.1 | 1.81 | -0.4 (-2.16%) | 41,000 |
15 Dec 2006 | INR | 18.9 | 19.1 | 18.3 | 18.5 | 1.85 | +0.2 (+1.09%) | 48,000 |
14 Dec 2006 | INR | 18.8 | 18.9 | 18.1 | 18.3 | 1.83 | +0.5 (+2.81%) | 90,000 |
13 Dec 2006 | INR | 17.3 | 18.3 | 17.1 | 17.8 | 1.78 | +0.3 (+1.71%) | 106,000 |
12 Dec 2006 | INR | 18.3 | 19 | 17.1 | 17.5 | 1.75 | -1 (-5.41%) | 141,000 |
11 Dec 2006 | INR | 19 | 20 | 17.5 | 18.5 | 1.85 | -0.5 (-2.63%) | 82,000 |
8 Dec 2006 | INR | 19.9 | 20.3 | 19 | 19 | 1.9 | -0.5 (-2.56%) | 37,000 |
7 Dec 2006 | INR | 20 | 20 | 19.4 | 19.5 | 1.95 | -0.2 (-1.02%) | 34,000 |
6 Dec 2006 | INR | 20.6 | 20.6 | 19.6 | 19.7 | 1.97 | -0.6 (-2.96%) | 55,000 |
5 Dec 2006 | INR | 19.8 | 20.7 | 19.7 | 20.3 | 2.03 | +0.4 (+2.01%) | 229,000 |
4 Dec 2006 | INR | 20.4 | 20.4 | 19.5 | 19.9 | 1.99 | -0.3 (-1.49%) | 92,000 |
1 Dec 2006 | INR | 20.6 | 20.8 | 20 | 20.2 | 2.02 | -0.5 (-2.42%) | 110,000 |
30 Nov 2006 | INR | 21.3 | 21.3 | 20.5 | 20.7 | 2.07 | +0.1 (+0.49%) | 278,000 |
29 Nov 2006 | INR | 21 | 22.4 | 20.5 | 20.6 | 2.06 | -0.1 (-0.48%) | 386,000 |
28 Nov 2006 | INR | 21.2 | 21.9 | 20.3 | 20.7 | 2.07 | -0.9 (-4.17%) | 258,000 |
27 Nov 2006 | INR | 19 | 21.7 | 18.2 | 21.6 | 2.16 | +3.5 (+19.34%) | 1,396,000 |
24 Nov 2006 | INR | 19 | 19 | 18 | 18.1 | 1.81 | -0.5 (-2.69%) | 145,000 |
23 Nov 2006 | INR | 19 | 19 | 18.5 | 18.6 | 1.86 | -0.2 (-1.06%) | 27,000 |
22 Nov 2006 | INR | 19 | 19.4 | 18.6 | 18.8 | 1.88 | 0.0 (0.0%) | 31,000 |
21 Nov 2006 | INR | 20.1 | 20.1 | 18.5 | 18.8 | 1.88 | +0.7 (+3.87%) | 101,000 |
20 Nov 2006 | INR | 19 | 19 | 18 | 18.1 | 1.81 | -0.2 (-1.09%) | 66,000 |
17 Nov 2006 | INR | 19 | 19.1 | 18.2 | 18.3 | 1.83 | -0.6 (-3.17%) | 77,000 |
16 Nov 2006 | INR | 20.5 | 20.5 | 18.9 | 18.9 | 1.89 | -0.3 (-1.56%) | 83,000 |
15 Nov 2006 | INR | 20.5 | 20.5 | 19.1 | 19.2 | 1.92 | -0.3 (-1.54%) | 39,000 |
14 Nov 2006 | INR | 19.6 | 19.9 | 19.2 | 19.5 | 1.95 | +0.1 (+0.52%) | 58,000 |
13 Nov 2006 | INR | 19.5 | 20.1 | 19.3 | 19.4 | 1.94 | -0.2 (-1.02%) | 131,000 |
10 Nov 2006 | INR | 19.6 | 19.9 | 19.5 | 19.6 | 1.96 | -0.2 (-1.01%) | 51,000 |
9 Nov 2006 | INR | 19.2 | 20.3 | 19.2 | 19.8 | 1.98 | +0.8 (+4.21%) | 115,000 |
8 Nov 2006 | INR | 20 | 20.6 | 18.8 | 19 | 1.9 | -0.7 (-3.55%) | 255,000 |
7 Nov 2006 | INR | 20.5 | 23 | 19.5 | 19.7 | 1.97 | +0.2 (+1.03%) | 185,000 |