Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2006 | INR | 1,821 | 1,821 | 1,775.05 | 1,782 | 178.2 | -32.3 (-1.78%) | 7,070 |
18 Oct 2006 | INR | 1,820.55 | 1,849 | 1,810 | 1,814.3 | 181.43 | -25.7 (-1.40%) | 5,180 |
17 Oct 2006 | INR | 1,840 | 1,872 | 1,840 | 1,840 | 184 | -35.85 (-1.91%) | 8,160 |
16 Oct 2006 | INR | 1,840.55 | 1,899.5 | 1,840.55 | 1,875.85 | 187.585 | +7.85 (+0.42%) | 13,150 |
13 Oct 2006 | INR | 1,920 | 1,920 | 1,850.1 | 1,868 | 186.8 | -15.25 (-0.81%) | 15,040 |
12 Oct 2006 | INR | 1,933 | 1,948 | 1,881.2 | 1,883.25 | 188.325 | -28.7 (-1.50%) | 17,590 |
11 Oct 2006 | INR | 1,959 | 1,994.7 | 1,901 | 1,911.95 | 191.195 | -9.8 (-0.51%) | 21,870 |
10 Oct 2006 | INR | 1,980.9 | 2,000 | 1,908.1 | 1,921.75 | 192.175 | +0.4 (+0.02%) | 19,200 |
9 Oct 2006 | INR | 1,821 | 2,045 | 1,820 | 1,921.35 | 192.135 | +24.95 (+1.32%) | 33,710 |
6 Oct 2006 | INR | 2,000 | 2,015 | 1,850 | 1,896.4 | 189.64 | -79.75 (-4.04%) | 27,560 |
5 Oct 2006 | INR | 2,030 | 2,090 | 1,950 | 1,976.15 | 197.615 | -9.15 (-0.46%) | 32,150 |
4 Oct 2006 | INR | 2,077 | 2,079 | 1,961.25 | 1,985.3 | 198.53 | -45.75 (-2.25%) | 30,490 |
3 Oct 2006 | INR | 1,970 | 2,150 | 1,926 | 2,031.05 | 203.105 | +62.1 (+3.15%) | 51,150 |
2 Oct 2006 | INR | 0 | 0 | 0 | 1,968.95 | 196.895 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 2,088 | 2,088 | 1,940 | 1,968.95 | 196.895 | -78.75 (-3.85%) | 31,190 |
28 Sep 2006 | INR | 2,025 | 2,164.85 | 2,001.1 | 2,047.7 | 204.77 | +79.65 (+4.05%) | 111,020 |
27 Sep 2006 | INR | 1,815 | 1,968.05 | 1,797 | 1,968.05 | 196.805 | +178.9 (+10.00%) | 36,370 |
26 Sep 2006 | INR | 1,889 | 1,889 | 1,725.5 | 1,789.15 | 178.915 | -60.1 (-3.25%) | 91,470 |
25 Sep 2006 | INR | 2,050 | 2,080 | 1,843 | 1,849.25 | 184.925 | -198.5 (-9.69%) | 78,160 |
22 Sep 2006 | INR | 2,269 | 2,269 | 2,030.05 | 2,047.75 | 204.775 | -185.75 (-8.32%) | 109,080 |
21 Sep 2006 | INR | 2,370 | 2,449.8 | 2,200 | 2,233.5 | 223.35 | -16.25 (-0.72%) | 99,830 |
20 Sep 2006 | INR | 2,181 | 2,460 | 2,171 | 2,249.75 | 224.975 | +0.5 (+0.02%) | 252,560 |
19 Sep 2006 | INR | 2,194.4 | 2,297.8 | 2,151 | 2,249.25 | 224.925 | +160.3 (+7.67%) | 152,020 |
18 Sep 2006 | INR | 1,990 | 2,088.95 | 1,990 | 2,088.95 | 208.895 | +189.9 (+10.00%) | 100,020 |
15 Sep 2006 | INR | 1,799.4 | 1,899.05 | 1,770 | 1,899.05 | 189.905 | +172.6 (+10.00%) | 101,920 |
14 Sep 2006 | INR | 1,726.45 | 1,726.45 | 1,601 | 1,726.45 | 172.645 | -1,412.55 (-45%) | 71,550 |
13 Sep 2006 | INR | 3,099 | 3,200 | 3,065.05 | 3,139 | 313.9 | +224.55 (+7.70%) | 105,430 |
12 Sep 2006 | INR | 2,914.45 | 2,914.45 | 2,780 | 2,914.45 | 291.445 | +264.95 (+10%) | 132,340 |
11 Sep 2006 | INR | 2,450 | 2,649.5 | 2,449 | 2,649.5 | 264.95 | +240.85 (+10.00%) | 49,660 |
8 Sep 2006 | INR | 2,340 | 2,425 | 2,290 | 2,408.65 | 240.865 | +106.5 (+4.63%) | 16,110 |