Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2006 | INR | 8.75 | 9.3 | 8.54 | 8.88 | 8.88 | +0.53 (+6.35%) | 30,685 |
12 Dec 2006 | INR | 9.02 | 9.49 | 8.15 | 8.35 | 8.35 | -0.67 (-7.43%) | 30,753 |
11 Dec 2006 | INR | 10 | 10 | 9 | 9.02 | 9.02 | -0.03 (-0.33%) | 33,651 |
8 Dec 2006 | INR | 9.5 | 9.7 | 9.05 | 9.05 | 9.05 | -0.01 (-0.11%) | 7,450 |
7 Dec 2006 | INR | 9.75 | 9.8 | 9.05 | 9.06 | 9.06 | -0.49 (-5.13%) | 15,042 |
6 Dec 2006 | INR | 11.61 | 11.61 | 9.01 | 9.55 | 9.55 | -0.67 (-6.56%) | 74,038 |
5 Dec 2006 | INR | 10.35 | 10.5 | 10 | 10.22 | 10.22 | -0.28 (-2.67%) | 10,994 |
4 Dec 2006 | INR | 10.55 | 11.25 | 10.49 | 10.5 | 10.5 | +0.1 (+0.96%) | 32,148 |
1 Dec 2006 | INR | 10.2 | 10.8 | 9.8 | 10.4 | 10.4 | +0.6 (+6.12%) | 40,339 |
30 Nov 2006 | INR | 10.15 | 10.15 | 9.53 | 9.8 | 9.8 | +0.04 (+0.41%) | 15,954 |
29 Nov 2006 | INR | 10 | 10.79 | 9.75 | 9.76 | 9.76 | +0.18 (+1.88%) | 30,465 |
28 Nov 2006 | INR | 8.7 | 10.7 | 8.7 | 9.58 | 9.58 | +0.63 (+7.04%) | 28,461 |
27 Nov 2006 | INR | 8.76 | 9.25 | 8.76 | 8.95 | 8.95 | -0.13 (-1.43%) | 11,990 |
24 Nov 2006 | INR | 8.8 | 9.15 | 8.8 | 9.08 | 9.08 | +0.11 (+1.23%) | 12,850 |
23 Nov 2006 | INR | 8.85 | 9 | 8.2 | 8.97 | 8.97 | +0.15 (+1.70%) | 18,100 |
22 Nov 2006 | INR | 9.1 | 9.12 | 8.78 | 8.82 | 8.82 | -0.1 (-1.12%) | 6,600 |
21 Nov 2006 | INR | 8.97 | 9.18 | 8.62 | 8.92 | 8.92 | -0.03 (-0.34%) | 23,800 |
20 Nov 2006 | INR | 8.25 | 8.99 | 8 | 8.95 | 8.95 | +0.31 (+3.59%) | 15,500 |
17 Nov 2006 | INR | 9 | 9 | 8.12 | 8.64 | 8.64 | -0.36 (-4%) | 11,387 |
16 Nov 2006 | INR | 9.4 | 9.4 | 8.75 | 9 | 9 | +0.08 (+0.90%) | 5,350 |
15 Nov 2006 | INR | 8.65 | 9.25 | 8.65 | 8.92 | 8.92 | -0.08 (-0.89%) | 10,950 |
14 Nov 2006 | INR | 9.29 | 9.32 | 9 | 9 | 9 | -0.3 (-3.23%) | 9,300 |
13 Nov 2006 | INR | 9.4 | 9.4 | 9 | 9.3 | 9.3 | +0.4 (+4.49%) | 8,300 |
10 Nov 2006 | INR | 9.04 | 9.1 | 8.9 | 8.9 | 8.9 | -0.13 (-1.44%) | 10,101 |
9 Nov 2006 | INR | 9.45 | 9.45 | 9 | 9.03 | 9.03 | -0.15 (-1.63%) | 12,950 |
8 Nov 2006 | INR | 9.37 | 9.37 | 9.08 | 9.18 | 9.18 | -0.52 (-5.36%) | 3,900 |
7 Nov 2006 | INR | 9.75 | 10.25 | 9.3 | 9.7 | 9.7 | +0.03 (+0.31%) | 31,889 |
6 Nov 2006 | INR | 9.24 | 9.67 | 8.65 | 9.67 | 9.67 | +0.87 (+9.89%) | 43,102 |
3 Nov 2006 | INR | 8.9 | 9.19 | 8.77 | 8.8 | 8.8 | +0.04 (+0.46%) | 12,280 |
2 Nov 2006 | INR | 8.61 | 9.33 | 8.6 | 8.76 | 8.76 | -0.09 (-1.02%) | 4,725 |