Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2007 | INR | 0 | 0 | 0 | 1,812.65 | 1,812.65 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 1,810 | 1,838 | 1,800 | 1,812.65 | 1,812.65 | +8.15 (+0.45%) | 25,604 |
24 Jan 2007 | INR | 1,803 | 1,874 | 1,789 | 1,804.5 | 1,804.5 | +9.45 (+0.53%) | 21,903 |
23 Jan 2007 | INR | 1,817 | 1,830 | 1,790 | 1,795.05 | 1,795.05 | -20.45 (-1.13%) | 22,473 |
22 Jan 2007 | INR | 1,830 | 1,846 | 1,810.1 | 1,815.5 | 1,815.5 | +14.7 (+0.82%) | 44,342 |
19 Jan 2007 | INR | 1,875 | 1,875 | 1,791 | 1,800.8 | 1,800.8 | -65.3 (-3.50%) | 24,828 |
18 Jan 2007 | INR | 1,914.7 | 1,956 | 1,850 | 1,866.1 | 1,866.1 | -32.6 (-1.72%) | 27,587 |
17 Jan 2007 | INR | 1,855 | 1,942.45 | 1,850 | 1,898.7 | 1,898.7 | +9.75 (+0.52%) | 35,941 |
16 Jan 2007 | INR | 1,951 | 1,977.3 | 1,875 | 1,888.95 | 1,888.95 | -57.7 (-2.96%) | 60,111 |
15 Jan 2007 | INR | 1,755 | 1,967.5 | 1,750 | 1,946.65 | 1,946.65 | +214.85 (+12.41%) | 186,315 |
12 Jan 2007 | INR | 1,744 | 1,789 | 1,715 | 1,731.8 | 1,731.8 | +27.3 (+1.60%) | 33,448 |
11 Jan 2007 | INR | 1,744.1 | 1,748 | 1,699 | 1,704.5 | 1,704.5 | -34.3 (-1.97%) | 19,131 |
10 Jan 2007 | INR | 1,695 | 1,756 | 1,671 | 1,738.8 | 1,738.8 | +48.7 (+2.88%) | 82,920 |
9 Jan 2007 | INR | 1,715 | 1,748 | 1,683.1 | 1,690.1 | 1,690.1 | -2.95 (-0.17%) | 27,760 |
8 Jan 2007 | INR | 1,721 | 1,750 | 1,665 | 1,693.05 | 1,693.05 | -1.55 (-0.09%) | 15,865 |
5 Jan 2007 | INR | 1,713 | 1,731 | 1,675 | 1,694.6 | 1,694.6 | -16.95 (-0.99%) | 42,885 |
4 Jan 2007 | INR | 1,758 | 1,758 | 1,700 | 1,711.55 | 1,711.55 | -31 (-1.78%) | 35,515 |
3 Jan 2007 | INR | 1,770 | 1,782.8 | 1,735 | 1,742.55 | 1,742.55 | -25.35 (-1.43%) | 12,849 |
2 Jan 2007 | INR | 1,794 | 1,794 | 1,756.1 | 1,767.9 | 1,767.9 | -6.35 (-0.36%) | 9,331 |
1 Jan 2007 | INR | 0 | 0 | 0 | 1,774.25 | 1,774.25 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 1,794.5 | 1,822 | 1,763 | 1,774.25 | 1,774.25 | -11 (-0.62%) | 64,115 |
28 Dec 2006 | INR | 1,861 | 1,864.4 | 1,779 | 1,785.25 | 1,785.25 | -62.9 (-3.40%) | 46,846 |
27 Dec 2006 | INR | 1,760 | 1,875 | 1,760 | 1,848.15 | 1,848.15 | +100.75 (+5.77%) | 65,016 |
26 Dec 2006 | INR | 1,748.7 | 1,788 | 1,735 | 1,747.4 | 1,747.4 | +14.6 (+0.84%) | 52,283 |
25 Dec 2006 | INR | 0 | 0 | 0 | 1,732.8 | 1,732.8 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 1,796.95 | 1,796.95 | 1,725.05 | 1,732.8 | 1,732.8 | -44.45 (-2.50%) | 161,158 |
21 Dec 2006 | INR | 1,821 | 1,828.8 | 1,770 | 1,777.25 | 1,777.25 | -35.75 (-1.97%) | 22,412 |
20 Dec 2006 | INR | 1,854.4 | 1,875 | 1,803 | 1,813 | 1,813 | -17.9 (-0.98%) | 70,005 |
19 Dec 2006 | INR | 1,914.4 | 1,914.4 | 1,820 | 1,830.9 | 1,830.9 | -69.75 (-3.67%) | 16,916 |
18 Dec 2006 | INR | 1,911 | 1,940 | 1,870 | 1,900.65 | 1,900.65 | +5.2 (+0.27%) | 32,672 |