Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2006 | INR | 1,260 | 1,324 | 1,260 | 1,310.6 | 1,310.6 | +40.65 (+3.20%) | 79,834 |
8 Nov 2006 | INR | 1,320 | 1,325 | 1,253 | 1,269.95 | 1,269.95 | -28.65 (-2.21%) | 91,962 |
7 Nov 2006 | INR | 1,255 | 1,321.95 | 1,255 | 1,298.6 | 1,298.6 | +33.9 (+2.68%) | 41,090 |
6 Nov 2006 | INR | 1,255 | 1,270 | 1,255 | 1,264.7 | 1,264.7 | +22.45 (+1.81%) | 21,494 |
3 Nov 2006 | INR | 1,265 | 1,280 | 1,230 | 1,242.25 | 1,242.25 | -11.9 (-0.95%) | 53,932 |
2 Nov 2006 | INR | 1,232.2 | 1,275 | 1,226 | 1,254.15 | 1,254.15 | +34.65 (+2.84%) | 19,976 |
1 Nov 2006 | INR | 1,216.5 | 1,249 | 1,207.1 | 1,219.5 | 1,219.5 | +9.5 (+0.79%) | 65,216 |
31 Oct 2006 | INR | 1,202 | 1,220 | 1,195 | 1,210 | 1,210 | +10 (+0.83%) | 38,220 |
30 Oct 2006 | INR | 1,214.9 | 1,249 | 1,193 | 1,200 | 1,200 | -3.55 (-0.29%) | 3,516 |
27 Oct 2006 | INR | 1,250 | 1,250 | 1,197.5 | 1,203.55 | 1,203.55 | +11.25 (+0.94%) | 18,842 |
26 Oct 2006 | INR | 1,234.6 | 1,234.6 | 1,181.25 | 1,192.3 | 1,192.3 | -22.7 (-1.87%) | 19,782 |
25 Oct 2006 | INR | 0 | 0 | 0 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
24 Oct 2006 | INR | 0 | 0 | 0 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
23 Oct 2006 | INR | 1,230 | 1,230 | 1,212 | 1,215 | 1,215 | -11.7 (-0.95%) | 4,844 |
20 Oct 2006 | INR | 1,250 | 1,253.9 | 1,225 | 1,226.7 | 1,226.7 | -1.3 (-0.11%) | 2,790 |
19 Oct 2006 | INR | 1,230 | 1,239.95 | 1,220 | 1,228 | 1,228 | -6.95 (-0.56%) | 1,746 |
18 Oct 2006 | INR | 1,238 | 1,249 | 1,230.1 | 1,234.95 | 1,234.95 | +6.5 (+0.53%) | 3,322 |
17 Oct 2006 | INR | 1,225 | 1,258.9 | 1,210 | 1,228.45 | 1,228.45 | -14.55 (-1.17%) | 8,250 |
16 Oct 2006 | INR | 1,250 | 1,256 | 1,240 | 1,243 | 1,243 | -5.35 (-0.43%) | 2,506 |
13 Oct 2006 | INR | 1,255 | 1,257.9 | 1,235 | 1,248.35 | 1,248.35 | +8.55 (+0.69%) | 5,752 |
12 Oct 2006 | INR | 1,235 | 1,248 | 1,230 | 1,239.8 | 1,239.8 | +9.75 (+0.79%) | 1,898 |
11 Oct 2006 | INR | 1,258 | 1,260 | 1,230 | 1,230.05 | 1,230.05 | -17.65 (-1.41%) | 3,222 |
10 Oct 2006 | INR | 1,268 | 1,269.7 | 1,241 | 1,247.7 | 1,247.7 | -4.9 (-0.39%) | 24,578 |
9 Oct 2006 | INR | 1,245 | 1,272 | 1,129 | 1,252.6 | 1,252.6 | -7.9 (-0.63%) | 12,456 |
6 Oct 2006 | INR | 1,248 | 1,272.8 | 1,246.1 | 1,260.5 | 1,260.5 | +13.1 (+1.05%) | 52,384 |
5 Oct 2006 | INR | 1,274.95 | 1,274.95 | 1,245 | 1,247.4 | 1,247.4 | +11.3 (+0.91%) | 4,694 |
4 Oct 2006 | INR | 1,270 | 1,283 | 1,055.55 | 1,236.1 | 1,236.1 | -33.9 (-2.67%) | 31,776 |
3 Oct 2006 | INR | 1,273 | 1,299 | 1,265 | 1,270 | 1,270 | -15.1 (-1.18%) | 8,340 |
2 Oct 2006 | INR | 0 | 0 | 0 | 1,285.1 | 1,285.1 | 0.0 (0.0%) | 0 |
29 Sep 2006 | INR | 1,274 | 1,297 | 1,251 | 1,285.1 | 1,285.1 | +25.1 (+1.99%) | 18,726 |