Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2006 | INR | 1,539.95 | 1,555 | 1,525 | 1,534.1 | 1,534.1 | +4.5 (+0.29%) | 9,686 |
2 Nov 2006 | INR | 1,522 | 1,549.85 | 1,518 | 1,529.6 | 1,529.6 | +6.65 (+0.44%) | 9,911 |
1 Nov 2006 | INR | 1,530 | 1,535 | 1,519 | 1,522.95 | 1,522.95 | +7.6 (+0.50%) | 14,673 |
31 Oct 2006 | INR | 1,515 | 1,545 | 1,500.1 | 1,515.35 | 1,515.35 | -12.35 (-0.81%) | 75,142 |
30 Oct 2006 | INR | 1,540.1 | 1,562.9 | 1,450.15 | 1,527.7 | 1,527.7 | -24.3 (-1.57%) | 28,487 |
27 Oct 2006 | INR | 1,565 | 1,574 | 1,530.05 | 1,552 | 1,552 | -10.25 (-0.66%) | 14,419 |
26 Oct 2006 | INR | 1,550 | 1,578 | 1,550 | 1,562.25 | 1,562.25 | +6.65 (+0.43%) | 26,867 |
25 Oct 2006 | INR | 0 | 0 | 0 | 1,555.6 | 1,555.6 | 0.0 (0.0%) | 0 |
24 Oct 2006 | INR | 0 | 0 | 0 | 1,555.6 | 1,555.6 | 0.0 (0.0%) | 0 |
23 Oct 2006 | INR | 1,565 | 1,580.55 | 1,540 | 1,555.6 | 1,555.6 | +44.6 (+2.95%) | 43,620 |
20 Oct 2006 | INR | 1,501 | 1,539 | 1,480.25 | 1,511 | 1,511 | +10.6 (+0.71%) | 68,626 |
19 Oct 2006 | INR | 1,544 | 1,544 | 1,475.1 | 1,500.4 | 1,500.4 | -27.3 (-1.79%) | 23,232 |
18 Oct 2006 | INR | 1,480 | 1,549 | 1,478 | 1,527.7 | 1,527.7 | +51.4 (+3.48%) | 88,131 |
17 Oct 2006 | INR | 1,445 | 1,495.95 | 1,437.15 | 1,476.3 | 1,476.3 | +37.8 (+2.63%) | 186,341 |
16 Oct 2006 | INR | 1,450.5 | 1,455.7 | 1,435 | 1,438.5 | 1,438.5 | -4.7 (-0.33%) | 4,209 |
13 Oct 2006 | INR | 1,462 | 1,464.8 | 1,438.15 | 1,443.2 | 1,443.2 | -11.8 (-0.81%) | 28,739 |
12 Oct 2006 | INR | 1,445 | 1,462 | 1,433 | 1,455 | 1,455 | +10.45 (+0.72%) | 8,554 |
11 Oct 2006 | INR | 1,460.2 | 1,467.8 | 1,436.3 | 1,444.55 | 1,444.55 | +10.95 (+0.76%) | 18,354 |
10 Oct 2006 | INR | 1,438 | 1,446.9 | 1,432 | 1,433.6 | 1,433.6 | -3.2 (-0.22%) | 17,665 |
9 Oct 2006 | INR | 1,436 | 1,438 | 1,430 | 1,436.8 | 1,436.8 | -8.15 (-0.56%) | 4,055 |
6 Oct 2006 | INR | 1,440 | 1,445 | 1,430.15 | 1,444.95 | 1,444.95 | +9.75 (+0.68%) | 3,222 |
5 Oct 2006 | INR | 1,435.5 | 1,453 | 1,430.25 | 1,435.2 | 1,435.2 | +4.65 (+0.33%) | 147,105 |
4 Oct 2006 | INR | 1,425 | 1,448.95 | 1,425 | 1,430.55 | 1,430.55 | -5.45 (-0.38%) | 2,168 |
3 Oct 2006 | INR | 1,435.1 | 1,447.75 | 1,432 | 1,436 | 1,436 | 0.0 (0.0%) | 1,637 |
2 Oct 2006 | INR | 0 | 0 | 0 | 1,436 | 1,436 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 1,433 | 1,454 | 1,433 | 1,436 | 1,436 | +5 (+0.35%) | 5,142 |
28 Sep 2006 | INR | 1,422 | 1,438.95 | 1,422 | 1,431 | 1,431 | -5 (-0.35%) | 1,069 |
27 Sep 2006 | INR | 1,432 | 1,439 | 1,430 | 1,436 | 1,436 | +3.05 (+0.21%) | 2,819 |
26 Sep 2006 | INR | 1,439 | 1,439 | 1,430.05 | 1,432.95 | 1,432.95 | -0.15 (-0.01%) | 2,017 |
25 Sep 2006 | INR | 1,436 | 1,436 | 1,430 | 1,433.1 | 1,433.1 | -2.9 (-0.20%) | 12,467 |