Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2006 | INR | 49.05 | 50.6 | 47 | 48 | 47.6319 | -2.55 (-5.04%) | 19,125 |
30 Aug 2006 | INR | 47.8 | 50.9 | 47 | 50.55 | 50.1623 | +0.55 (+1.10%) | 6,130 |
29 Aug 2006 | INR | 50.5 | 51.5 | 49.5 | 50 | 49.6165 | 0.0 (0.0%) | 8,240 |
28 Aug 2006 | INR | 50 | 52.5 | 50 | 50 | 49.6165 | +0.2 (+0.40%) | 14,455 |
25 Aug 2006 | INR | 50.9 | 51 | 49.6 | 49.8 | 49.418 | -1.55 (-3.02%) | 10,880 |
24 Aug 2006 | INR | 48.8 | 53 | 48.8 | 51.35 | 50.9562 | -0.8 (-1.53%) | 10,755 |
23 Aug 2006 | INR | 52.55 | 53.95 | 52 | 52.15 | 51.75 | -0.3 (-0.57%) | 11,920 |
22 Aug 2006 | INR | 52 | 56 | 52 | 52.45 | 52.0477 | -0.9 (-1.69%) | 41,000 |
21 Aug 2006 | INR | 50 | 55 | 50 | 53.35 | 52.9408 | +2.5 (+4.92%) | 48,275 |
18 Aug 2006 | INR | 52.5 | 52.5 | 48.75 | 50.85 | 50.46 | -1.25 (-2.40%) | 65,895 |
17 Aug 2006 | INR | 53.95 | 53.95 | 52.1 | 52.1 | 51.7004 | -2.25 (-4.14%) | 36,565 |
16 Aug 2006 | INR | 53.25 | 56.55 | 53.25 | 54.35 | 53.9332 | +1.5 (+2.84%) | 47,615 |
15 Aug 2006 | INR | 0 | 0 | 0 | 52.85 | 52.4447 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 52.3 | 54.8 | 51.65 | 52.85 | 52.4447 | -0.65 (-1.21%) | 74,390 |
11 Aug 2006 | INR | 52.2 | 55.8 | 52.2 | 53.5 | 53.0897 | -0.3 (-0.56%) | 55,025 |
10 Aug 2006 | INR | 60.25 | 60.25 | 52.3 | 53.8 | 53.3874 | -5.2 (-8.81%) | 72,970 |
9 Aug 2006 | INR | 62.7 | 63 | 59 | 59 | 58.5475 | -1.05 (-1.75%) | 174,680 |
8 Aug 2006 | INR | 64.8 | 66.5 | 59.15 | 60.05 | 59.5894 | -0.65 (-1.07%) | 630,820 |
7 Aug 2006 | INR | 53.9 | 63.25 | 50.5 | 60.7 | 60.2344 | +6.75 (+12.51%) | 1,176,760 |
4 Aug 2006 | INR | 53.75 | 54 | 52.9 | 53.95 | 53.5362 | +0.55 (+1.03%) | 28,575 |
3 Aug 2006 | INR | 52.75 | 53.4 | 50 | 53.4 | 52.9904 | +2.4 (+4.71%) | 14,375 |
2 Aug 2006 | INR | 50 | 52 | 49 | 51 | 50.6088 | +0.65 (+1.29%) | 4,385 |
1 Aug 2006 | INR | 48 | 51.7 | 48 | 50.35 | 49.9638 | -3.6 (-6.67%) | 14,005 |
31 Jul 2006 | INR | 48.3 | 53.95 | 48.3 | 53.95 | 53.5362 | +2.25 (+4.35%) | 10,810 |
28 Jul 2006 | INR | 52.95 | 52.95 | 49 | 51.7 | 51.3035 | +2.4 (+4.87%) | 31,300 |
27 Jul 2006 | INR | 47.75 | 50.85 | 47.55 | 49.3 | 48.9219 | +0.1 (+0.20%) | 18,115 |
26 Jul 2006 | INR | 47.9 | 50.25 | 47.9 | 49.2 | 48.8226 | +1.7 (+3.58%) | 10,255 |
25 Jul 2006 | INR | 47 | 48.5 | 44.6 | 47.5 | 47.1357 | -0.35 (-0.73%) | 22,055 |
24 Jul 2006 | INR | 46 | 49 | 43.5 | 47.85 | 47.483 | +3.7 (+8.38%) | 18,785 |
21 Jul 2006 | INR | 45 | 46.5 | 44.15 | 44.15 | 43.8114 | -4.8 (-9.81%) | 36,040 |