Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2006 | INR | 1,500 | 1,530 | 1,490 | 1,530 | 1,530 | -4 (-0.26%) | 4,749 |
18 Sep 2006 | INR | 1,500 | 1,550 | 1,500 | 1,534 | 1,534 | +52.45 (+3.54%) | 769 |
15 Sep 2006 | INR | 1,530 | 1,544.95 | 1,465 | 1,481.55 | 1,481.55 | -38.45 (-2.53%) | 2,268 |
14 Sep 2006 | INR | 1,564 | 1,575 | 1,520 | 1,520 | 1,520 | -57.05 (-3.62%) | 1,769 |
13 Sep 2006 | INR | 1,530.05 | 1,579.5 | 1,530 | 1,577.05 | 1,577.05 | +26.05 (+1.68%) | 441 |
12 Sep 2006 | INR | 1,540.1 | 1,585 | 1,540.1 | 1,551 | 1,551 | -11 (-0.70%) | 325 |
11 Sep 2006 | INR | 1,600 | 1,620 | 1,540.25 | 1,562 | 1,562 | -29.1 (-1.83%) | 880 |
8 Sep 2006 | INR | 1,600 | 1,635 | 1,580 | 1,591.1 | 1,591.1 | +1.1 (+0.07%) | 417 |
7 Sep 2006 | INR | 1,628 | 1,628 | 1,590 | 1,590 | 1,590 | -30 (-1.85%) | 1,119 |
6 Sep 2006 | INR | 1,611.5 | 1,629.95 | 1,605 | 1,620 | 1,620 | 0.0 (0.0%) | 830 |
5 Sep 2006 | INR | 1,674 | 1,675 | 1,570 | 1,620 | 1,620 | -31.15 (-1.89%) | 681 |
4 Sep 2006 | INR | 1,675 | 1,700 | 1,641 | 1,651.15 | 1,651.15 | -24 (-1.43%) | 1,705 |
1 Sep 2006 | INR | 1,650 | 1,725 | 1,650 | 1,675.15 | 1,675.15 | +13.15 (+0.79%) | 2,482 |
31 Aug 2006 | INR | 1,642 | 1,711 | 1,625 | 1,662 | 1,662 | +32.1 (+1.97%) | 3,108 |
30 Aug 2006 | INR | 1,573 | 1,655 | 1,560 | 1,629.9 | 1,629.9 | +51.9 (+3.29%) | 1,952 |
29 Aug 2006 | INR | 1,585 | 1,592.95 | 1,560.05 | 1,578 | 1,578 | -5 (-0.32%) | 344 |
28 Aug 2006 | INR | 1,579 | 1,599.95 | 1,555.55 | 1,583 | 1,583 | +8 (+0.51%) | 4,464 |
25 Aug 2006 | INR | 1,560 | 1,577.9 | 1,551 | 1,575 | 1,575 | +13.75 (+0.88%) | 244 |
24 Aug 2006 | INR | 1,577.85 | 1,577.85 | 1,561.25 | 1,561.25 | 1,561.25 | -22.65 (-1.43%) | 198 |
23 Aug 2006 | INR | 1,598 | 1,608 | 1,571 | 1,583.9 | 1,583.9 | -6.25 (-0.39%) | 658 |
22 Aug 2006 | INR | 1,513 | 1,600 | 1,513 | 1,590.15 | 1,590.15 | -1.85 (-0.12%) | 2,963 |
21 Aug 2006 | INR | 1,561.5 | 1,592 | 1,553 | 1,592 | 1,592 | +36.95 (+2.38%) | 486 |
18 Aug 2006 | INR | 1,589.9 | 1,593.85 | 1,555 | 1,555.05 | 1,555.05 | -4.95 (-0.32%) | 278 |
17 Aug 2006 | INR | 1,599.7 | 1,614 | 1,550.5 | 1,560 | 1,560 | +4.85 (+0.31%) | 853 |
16 Aug 2006 | INR | 1,515 | 1,555.15 | 1,502 | 1,555.15 | 1,555.15 | +75.15 (+5.08%) | 1,062 |
15 Aug 2006 | INR | 0 | 0 | 0 | 1,480 | 1,480 | 0.0 (0.0%) | 0 |
14 Aug 2006 | INR | 1,470 | 1,510 | 1,450.05 | 1,480 | 1,480 | -20 (-1.33%) | 313 |
11 Aug 2006 | INR | 1,510 | 1,510 | 1,461 | 1,500 | 1,500 | +5 (+0.33%) | 868 |
10 Aug 2006 | INR | 1,492 | 1,510 | 1,490 | 1,495 | 1,495 | +5 (+0.34%) | 123 |
9 Aug 2006 | INR | 1,446 | 1,507 | 1,446 | 1,490 | 1,490 | +1 (+0.07%) | 382 |