Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2006 | INR | 19.2 | 21.3 | 19.2 | 20.8 | 2.08 | +0.3 (+1.46%) | 197,000 |
20 Sep 2006 | INR | 21 | 21 | 20.2 | 20.5 | 2.05 | 0.0 (0.0%) | 67,000 |
19 Sep 2006 | INR | 21.1 | 21.9 | 20.4 | 20.5 | 2.05 | -0.7 (-3.30%) | 71,000 |
18 Sep 2006 | INR | 21.4 | 22.4 | 21 | 21.2 | 2.12 | -0.1 (-0.47%) | 110,000 |
15 Sep 2006 | INR | 21.8 | 21.9 | 21 | 21.3 | 2.13 | -0.2 (-0.93%) | 373,000 |
14 Sep 2006 | INR | 22.3 | 22.4 | 21.3 | 21.5 | 2.15 | -0.4 (-1.83%) | 152,000 |
13 Sep 2006 | INR | 21.3 | 23 | 21.3 | 21.9 | 2.19 | +0.4 (+1.86%) | 534,000 |
12 Sep 2006 | INR | 23 | 23.7 | 20.8 | 21.5 | 2.15 | -0.3 (-1.38%) | 373,000 |
11 Sep 2006 | INR | 21.1 | 23.5 | 20.8 | 21.8 | 2.18 | +0.6 (+2.83%) | 974,000 |
8 Sep 2006 | INR | 21.4 | 21.4 | 21 | 21.2 | 2.12 | -0.1 (-0.47%) | 76,000 |
7 Sep 2006 | INR | 20.1 | 21.8 | 20.1 | 21.3 | 2.13 | +0.2 (+0.95%) | 145,000 |
6 Sep 2006 | INR | 21.3 | 21.8 | 21.1 | 21.1 | 2.11 | 0.0 (0.0%) | 58,000 |
5 Sep 2006 | INR | 21 | 21.6 | 21 | 21.1 | 2.11 | -0.2 (-0.94%) | 55,000 |
4 Sep 2006 | INR | 22.9 | 22.9 | 21.1 | 21.3 | 2.13 | -0.1 (-0.47%) | 49,000 |
1 Sep 2006 | INR | 20.3 | 21.9 | 20.3 | 21.4 | 2.14 | +0.4 (+1.90%) | 173,000 |
31 Aug 2006 | INR | 20.3 | 21.2 | 20.2 | 21 | 2.1 | +0.3 (+1.45%) | 59,000 |
30 Aug 2006 | INR | 21 | 21.3 | 20.5 | 20.7 | 2.07 | -0.6 (-2.82%) | 61,000 |
29 Aug 2006 | INR | 21.4 | 21.9 | 21.2 | 21.3 | 2.13 | -0.4 (-1.84%) | 28,000 |
28 Aug 2006 | INR | 21.3 | 22.4 | 21.3 | 21.7 | 2.17 | +0.6 (+2.84%) | 126,000 |
25 Aug 2006 | INR | 20.1 | 21.8 | 20.1 | 21.1 | 2.11 | +0.3 (+1.44%) | 89,000 |
24 Aug 2006 | INR | 20.3 | 21.6 | 20.1 | 20.8 | 2.08 | -0.4 (-1.89%) | 89,000 |
23 Aug 2006 | INR | 20.7 | 21.7 | 20.7 | 21.2 | 2.12 | -0.7 (-3.20%) | 114,000 |
22 Aug 2006 | INR | 22.1 | 22.5 | 21.6 | 21.9 | 2.19 | +0.1 (+0.46%) | 181,000 |
21 Aug 2006 | INR | 20.1 | 22.7 | 20.1 | 21.8 | 2.18 | +1.2 (+5.83%) | 302,000 |
18 Aug 2006 | INR | 21 | 21.3 | 20.3 | 20.6 | 2.06 | -0.3 (-1.44%) | 100,000 |
17 Aug 2006 | INR | 22.6 | 22.6 | 20.6 | 20.9 | 2.09 | -1.4 (-6.28%) | 217,000 |
16 Aug 2006 | INR | 23.7 | 23.7 | 21.2 | 22.3 | 2.23 | +1 (+4.69%) | 548,000 |
14 Aug 2006 | INR | 18.5 | 23 | 18.3 | 21.3 | 2.13 | +2.1 (+10.94%) | 866,000 |
11 Aug 2006 | INR | 17.2 | 20.5 | 17.2 | 19.2 | 1.92 | +2 (+11.63%) | 306,000 |
10 Aug 2006 | INR | 17.3 | 17.3 | 17 | 17.2 | 1.72 | +0.4 (+2.38%) | 34,000 |