Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2006 | INR | 1,389 | 1,389 | 1,340 | 1,351.9 | 1,351.9 | -22.1 (-1.61%) | 51,780 |
12 Dec 2006 | INR | 1,356 | 1,389 | 1,350 | 1,374 | 1,374 | +13.9 (+1.02%) | 28,180 |
11 Dec 2006 | INR | 1,394 | 1,399.9 | 1,350 | 1,360.1 | 1,360.1 | -35.15 (-2.52%) | 18,870 |
8 Dec 2006 | INR | 1,420 | 1,423 | 1,382.2 | 1,395.25 | 1,395.25 | -24.8 (-1.75%) | 10,360 |
7 Dec 2006 | INR | 1,440 | 1,470 | 1,403.1 | 1,420.05 | 1,420.05 | -13.85 (-0.97%) | 28,380 |
6 Dec 2006 | INR | 1,414 | 1,470 | 1,407 | 1,433.9 | 1,433.9 | +26.8 (+1.90%) | 112,850 |
5 Dec 2006 | INR | 1,422 | 1,440 | 1,405 | 1,407.1 | 1,407.1 | +6.7 (+0.48%) | 48,500 |
4 Dec 2006 | INR | 1,369 | 1,422.95 | 1,360.45 | 1,400.4 | 1,400.4 | +52.2 (+3.87%) | 282,040 |
1 Dec 2006 | INR | 1,361.55 | 1,374.9 | 1,340 | 1,348.2 | 1,348.2 | -5.15 (-0.38%) | 15,010 |
30 Nov 2006 | INR | 1,370 | 1,387 | 1,350 | 1,353.35 | 1,353.35 | -11.75 (-0.86%) | 26,070 |
29 Nov 2006 | INR | 1,375 | 1,440 | 1,350 | 1,365.1 | 1,365.1 | +3.35 (+0.25%) | 364,620 |
28 Nov 2006 | INR | 1,363 | 1,418 | 1,350.1 | 1,361.75 | 1,361.75 | -51.8 (-3.66%) | 34,000 |
27 Nov 2006 | INR | 1,376.05 | 1,477.9 | 1,376.05 | 1,413.55 | 1,413.55 | +18.55 (+1.33%) | 103,930 |
24 Nov 2006 | INR | 1,365.1 | 1,399 | 1,365.1 | 1,395 | 1,395 | +5 (+0.36%) | 9,990 |
23 Nov 2006 | INR | 1,399.95 | 1,403 | 1,380 | 1,390 | 1,390 | 0.0 (0.0%) | 43,390 |
22 Nov 2006 | INR | 1,393 | 1,399.7 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 42,380 |
21 Nov 2006 | INR | 1,397.95 | 1,400 | 1,387 | 1,390 | 1,390 | -9.8 (-0.70%) | 10,810 |
20 Nov 2006 | INR | 1,377.4 | 1,403.4 | 1,370 | 1,399.8 | 1,399.8 | +4.8 (+0.34%) | 38,320 |
17 Nov 2006 | INR | 1,382 | 1,400 | 1,380 | 1,395 | 1,395 | -7.5 (-0.53%) | 47,590 |
16 Nov 2006 | INR | 1,389 | 1,418.8 | 1,380 | 1,402.5 | 1,402.5 | +20.4 (+1.48%) | 71,140 |
15 Nov 2006 | INR | 1,363.5 | 1,412 | 1,357 | 1,382.1 | 1,382.1 | +18.8 (+1.38%) | 264,590 |
14 Nov 2006 | INR | 1,353 | 1,382.9 | 1,342.8 | 1,363.3 | 1,363.3 | +9.45 (+0.70%) | 106,640 |
13 Nov 2006 | INR | 1,375 | 1,387 | 1,350 | 1,353.85 | 1,353.85 | +2.2 (+0.16%) | 173,920 |
10 Nov 2006 | INR | 1,319.7 | 1,376.9 | 1,319.7 | 1,351.65 | 1,351.65 | -19.3 (-1.41%) | 30,590 |
9 Nov 2006 | INR | 1,320 | 1,397.5 | 1,320 | 1,370.95 | 1,370.95 | +67.8 (+5.20%) | 90,220 |
8 Nov 2006 | INR | 1,092.9 | 1,334 | 1,092.9 | 1,303.15 | 1,303.15 | +23.1 (+1.80%) | 48,580 |
7 Nov 2006 | INR | 1,323 | 1,335.9 | 1,266.1 | 1,280.05 | 1,280.05 | -16.9 (-1.30%) | 23,140 |
6 Nov 2006 | INR | 1,360 | 1,372 | 1,287 | 1,296.95 | 1,296.95 | -67.85 (-4.97%) | 34,960 |
3 Nov 2006 | INR | 1,325 | 1,384.45 | 1,312.05 | 1,364.8 | 1,364.8 | +46.25 (+3.51%) | 113,610 |
2 Nov 2006 | INR | 1,388.8 | 1,417 | 1,301 | 1,318.55 | 1,318.55 | -51.75 (-3.78%) | 156,140 |