Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2007 | INR | 13.5 | 14.1 | 13.25 | 13.65 | 13.65 | +0.15 (+1.11%) | 104,418 |
5 Jan 2007 | INR | 13.7 | 14 | 13.4 | 13.5 | 13.5 | -0.2 (-1.46%) | 134,232 |
4 Jan 2007 | INR | 13.95 | 14.1 | 12.55 | 13.7 | 13.7 | -0.4 (-2.84%) | 54,252 |
3 Jan 2007 | INR | 13.5 | 14.35 | 13.5 | 14.1 | 14.1 | 0.0 (0.0%) | 19,228 |
2 Jan 2007 | INR | 13.5 | 14.3 | 13.5 | 14.1 | 14.1 | -0.15 (-1.05%) | 33,006 |
29 Dec 2006 | INR | 14.3 | 14.45 | 14.15 | 14.25 | 14.25 | +0.2 (+1.42%) | 83,685 |
28 Dec 2006 | INR | 14.5 | 14.5 | 13.6 | 14.05 | 14.05 | +0.05 (+0.36%) | 83,545 |
27 Dec 2006 | INR | 13 | 14.55 | 13 | 14 | 14 | -0.35 (-2.44%) | 76,437 |
26 Dec 2006 | INR | 14.5 | 15 | 14.15 | 14.35 | 14.35 | -0.15 (-1.03%) | 111,337 |
22 Dec 2006 | INR | 14.3 | 15 | 14 | 14.5 | 14.5 | +0.2 (+1.40%) | 224,317 |
21 Dec 2006 | INR | 14.5 | 14.5 | 13.8 | 14.3 | 14.3 | +0.3 (+2.14%) | 117,070 |
20 Dec 2006 | INR | 13.6 | 14.9 | 13.6 | 14 | 14 | +0.7 (+5.26%) | 265,165 |
19 Dec 2006 | INR | 15.5 | 15.5 | 13.1 | 13.3 | 13.3 | +0.15 (+1.14%) | 87,787 |
18 Dec 2006 | INR | 13.3 | 13.3 | 12.7 | 13.15 | 13.15 | -0.05 (-0.38%) | 47,359 |
15 Dec 2006 | INR | 12.2 | 13.2 | 12.2 | 13.2 | 13.2 | +0.7 (+5.60%) | 61,015 |
14 Dec 2006 | INR | 11.55 | 12.85 | 11.55 | 12.5 | 12.5 | 0.0 (0.0%) | 49,593 |
13 Dec 2006 | INR | 12.35 | 12.5 | 11.9 | 12.5 | 12.5 | +0.25 (+2.04%) | 98,892 |
12 Dec 2006 | INR | 12.65 | 13.1 | 12.05 | 12.25 | 12.25 | -0.5 (-3.92%) | 57,991 |
11 Dec 2006 | INR | 15 | 15 | 12.6 | 12.75 | 12.75 | -0.45 (-3.41%) | 58,672 |
8 Dec 2006 | INR | 13.75 | 13.8 | 13.1 | 13.2 | 13.2 | -0.45 (-3.30%) | 65,550 |
7 Dec 2006 | INR | 13.8 | 14.15 | 13.6 | 13.65 | 13.65 | -0.15 (-1.09%) | 58,441 |
6 Dec 2006 | INR | 15 | 15.25 | 13.75 | 13.8 | 13.8 | -0.95 (-6.44%) | 237,706 |
5 Dec 2006 | INR | 14.9 | 15.6 | 13.8 | 14.75 | 14.75 | +0.35 (+2.43%) | 440,413 |
4 Dec 2006 | INR | 12.75 | 14.4 | 12.3 | 14.4 | 14.4 | +2.2 (+18.03%) | 666,431 |
1 Dec 2006 | INR | 11.8 | 12.2 | 11.7 | 12.2 | 12.2 | +0.35 (+2.95%) | 124,643 |
30 Nov 2006 | INR | 11.8 | 11.9 | 11.65 | 11.85 | 11.85 | 0.0 (0.0%) | 17,317 |
29 Nov 2006 | INR | 11.8 | 12.1 | 11.8 | 11.85 | 11.85 | +0.05 (+0.42%) | 33,493 |
28 Nov 2006 | INR | 11.8 | 12 | 11.75 | 11.8 | 11.8 | 0.0 (0.0%) | 19,321 |
27 Nov 2006 | INR | 12.45 | 12.75 | 11.8 | 11.8 | 11.8 | -0.25 (-2.07%) | 39,211 |
24 Nov 2006 | INR | 12.05 | 12.1 | 11.8 | 12.05 | 12.05 | +0.05 (+0.42%) | 41,721 |