Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2006 | INR | 18.6 | 18.9 | 18.05 | 18.15 | 18.15 | -0.55 (-2.94%) | 37,613 |
6 Sep 2006 | INR | 19.05 | 19.7 | 18.65 | 18.7 | 18.7 | -1 (-5.08%) | 53,695 |
5 Sep 2006 | INR | 19.5 | 20.15 | 18.2 | 19.7 | 19.7 | +0.65 (+3.41%) | 120,723 |
4 Sep 2006 | INR | 19.8 | 20.6 | 18.9 | 19.05 | 19.05 | -0.8 (-4.03%) | 98,179 |
1 Sep 2006 | INR | 19.5 | 19.85 | 19 | 19.85 | 19.85 | +0.95 (+5.03%) | 74,058 |
31 Aug 2006 | INR | 18 | 18.9 | 17.2 | 18.9 | 18.9 | +0.9 (+5%) | 75,898 |
30 Aug 2006 | INR | 19.15 | 19.15 | 17.65 | 18 | 18 | -0.2 (-1.10%) | 98,593 |
29 Aug 2006 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.9 (+5.20%) | 12,389 |
28 Aug 2006 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.85 (+5.17%) | 4,106 |
25 Aug 2006 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.8 (+5.11%) | 3,690 |
24 Aug 2006 | INR | 14.45 | 15.65 | 14.45 | 15.65 | 15.65 | +0.7 (+4.68%) | 11,443 |
23 Aug 2006 | INR | 14.65 | 15.4 | 14.4 | 14.95 | 14.95 | 0.0 (0.0%) | 17,665 |
22 Aug 2006 | INR | 14.7 | 14.95 | 14.5 | 14.95 | 14.95 | +0.6 (+4.18%) | 20,979 |
21 Aug 2006 | INR | 14.15 | 14.5 | 13.6 | 14.35 | 14.35 | +0.55 (+3.99%) | 10,848 |
18 Aug 2006 | INR | 13.3 | 13.8 | 13.25 | 13.8 | 13.8 | -0.1 (-0.72%) | 1,640 |
17 Aug 2006 | INR | 14 | 14.25 | 13.25 | 13.9 | 13.9 | +0.05 (+0.36%) | 4,651 |
16 Aug 2006 | INR | 14 | 14.35 | 13.75 | 13.85 | 13.85 | +0.1 (+0.73%) | 12,686 |
14 Aug 2006 | INR | 14 | 14.5 | 13.75 | 13.75 | 13.75 | -0.6 (-4.18%) | 12,909 |
11 Aug 2006 | INR | 14.35 | 14.35 | 13.65 | 14.35 | 14.35 | +0.65 (+4.74%) | 14,006 |
10 Aug 2006 | INR | 13.25 | 13.7 | 12.85 | 13.7 | 13.7 | +0.6 (+4.58%) | 15,774 |
9 Aug 2006 | INR | 12.95 | 13.5 | 12.95 | 13.1 | 13.1 | -0.15 (-1.13%) | 10,929 |
8 Aug 2006 | INR | 13.45 | 13.5 | 12.9 | 13.25 | 13.25 | +0.25 (+1.92%) | 2,781 |
7 Aug 2006 | INR | 12.75 | 13 | 11.9 | 13 | 13 | +0.65 (+5.26%) | 7,970 |
4 Aug 2006 | INR | 12.5 | 12.6 | 11.75 | 12.35 | 12.35 | +0.1 (+0.82%) | 1,839 |
3 Aug 2006 | INR | 12.6 | 12.75 | 12.25 | 12.25 | 12.25 | +0.15 (+1.24%) | 4,300 |
2 Aug 2006 | INR | 12.05 | 12.45 | 12.05 | 12.1 | 12.1 | +0.25 (+2.11%) | 6,050 |
1 Aug 2006 | INR | 11.5 | 12.05 | 11.35 | 11.85 | 11.85 | +0.15 (+1.28%) | 3,690 |
31 Jul 2006 | INR | 11.95 | 12.05 | 11.45 | 11.7 | 11.7 | +0.25 (+2.18%) | 3,755 |
28 Jul 2006 | INR | 11.45 | 11.9 | 11.4 | 11.45 | 11.45 | +0.05 (+0.44%) | 3,250 |
27 Jul 2006 | INR | 11.5 | 12 | 11.4 | 11.4 | 11.4 | -0.4 (-3.39%) | 1,445 |