Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2007 | INR | 1,800 | 1,803 | 1,750 | 1,753.55 | 876.775 | -40.3 (-2.25%) | 359,184 |
26 Jan 2007 | INR | 0 | 0 | 0 | 1,793.85 | 896.925 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 1,780 | 1,830 | 1,780 | 1,793.85 | 896.925 | +21.6 (+1.22%) | 692,123 |
24 Jan 2007 | INR | 1,759.45 | 1,794 | 1,753.25 | 1,772.25 | 886.125 | +21.55 (+1.23%) | 441,284 |
23 Jan 2007 | INR | 1,766.8 | 1,800 | 1,736 | 1,750.7 | 875.35 | -12.35 (-0.70%) | 800,393 |
22 Jan 2007 | INR | 1,794.45 | 1,825 | 1,726.1 | 1,763.05 | 881.525 | -7.65 (-0.43%) | 1,515,557 |
19 Jan 2007 | INR | 1,940 | 1,940 | 1,760 | 1,770.7 | 885.35 | -129.55 (-6.82%) | 1,859,395 |
18 Jan 2007 | INR | 1,989 | 2,049.8 | 1,850 | 1,900.25 | 950.125 | -78.2 (-3.95%) | 1,962,222 |
17 Jan 2007 | INR | 1,817 | 1,999.2 | 1,811.25 | 1,978.45 | 989.225 | +170.35 (+9.42%) | 2,471,278 |
16 Jan 2007 | INR | 1,879.9 | 1,884.8 | 1,795 | 1,808.1 | 904.05 | -59.4 (-3.18%) | 550,765 |
15 Jan 2007 | INR | 1,827.3 | 1,882 | 1,827.3 | 1,867.5 | 933.75 | +22.4 (+1.21%) | 502,175 |
12 Jan 2007 | INR | 1,825 | 1,871.35 | 1,800 | 1,845.1 | 922.55 | +63.7 (+3.58%) | 1,349,869 |
11 Jan 2007 | INR | 1,691 | 1,797 | 1,665 | 1,781.4 | 890.7 | +94.2 (+5.58%) | 1,495,791 |
10 Jan 2007 | INR | 1,659.9 | 1,704.9 | 1,637 | 1,687.2 | 843.6 | +36.05 (+2.18%) | 705,313 |
9 Jan 2007 | INR | 1,685 | 1,697.4 | 1,640 | 1,651.15 | 825.575 | -26.25 (-1.56%) | 428,689 |
8 Jan 2007 | INR | 1,654.15 | 1,713 | 1,648.85 | 1,677.4 | 838.7 | +37.65 (+2.30%) | 796,672 |
5 Jan 2007 | INR | 1,660 | 1,680 | 1,635 | 1,639.75 | 819.875 | -2.15 (-0.13%) | 489,226 |
4 Jan 2007 | INR | 1,672 | 1,707 | 1,634.1 | 1,641.9 | 820.95 | -18.35 (-1.11%) | 641,258 |
3 Jan 2007 | INR | 1,656 | 1,688.5 | 1,649.9 | 1,660.25 | 830.125 | -10.3 (-0.62%) | 340,766 |
2 Jan 2007 | INR | 1,669.7 | 1,718.85 | 1,666.15 | 1,670.55 | 835.275 | +0.4 (+0.02%) | 706,321 |
1 Jan 2007 | INR | 0 | 0 | 0 | 1,670.15 | 835.075 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 1,707 | 1,734.7 | 1,652 | 1,670.15 | 835.075 | -25.7 (-1.52%) | 872,023 |
28 Dec 2006 | INR | 1,660 | 1,723.9 | 1,600 | 1,695.85 | 847.925 | +45.7 (+2.77%) | 1,899,675 |
27 Dec 2006 | INR | 1,695 | 1,697.5 | 1,642.1 | 1,650.15 | 825.075 | -18.7 (-1.12%) | 534,631 |
26 Dec 2006 | INR | 1,664.4 | 1,720.9 | 1,654.1 | 1,668.85 | 834.425 | +14.35 (+0.87%) | 998,604 |
25 Dec 2006 | INR | 0 | 0 | 0 | 1,654.5 | 827.25 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 1,552 | 1,744 | 1,520.25 | 1,654.5 | 827.25 | +161.95 (+10.85%) | 2,906,637 |
21 Dec 2006 | INR | 1,249.4 | 1,492.55 | 1,249.4 | 1,492.55 | 746.275 | +248.75 (+20.00%) | 2,520,664 |
20 Dec 2006 | INR | 1,155 | 1,285 | 1,154.15 | 1,243.8 | 621.9 | +88.6 (+7.67%) | 1,939,495 |
19 Dec 2006 | INR | 1,221.15 | 1,221.15 | 1,145.3 | 1,155.2 | 577.6 | -38.8 (-3.25%) | 1,083,600 |