Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | INR | 4,020 | 4,119 | 4,020 | 4,101.8 | 410.18 | +69.3 (+1.72%) | 104,700 |
3 Jan 2006 | INR | 3,972 | 4,056.5 | 3,972 | 4,032.5 | 403.25 | +23 (+0.57%) | 136,800 |
2 Jan 2006 | INR | 4,032 | 4,040 | 3,970 | 4,009.5 | 400.95 | +7.3 (+0.18%) | 92,900 |
30 Dec 2005 | INR | 4,028.8 | 4,060 | 3,982.4 | 4,002.2 | 400.22 | +2.5 (+0.06%) | 85,100 |
29 Dec 2005 | INR | 4,000 | 4,028.8 | 3,970 | 3,999.7 | 399.97 | +3.2 (+0.08%) | 378,700 |
28 Dec 2005 | INR | 4,066 | 4,117 | 3,974 | 3,996.5 | 399.65 | -88.8 (-2.17%) | 117,900 |
27 Dec 2005 | INR | 4,040 | 4,096 | 4,026 | 4,085.3 | 408.53 | +44.4 (+1.10%) | 87,000 |
26 Dec 2005 | INR | 4,150 | 4,150 | 4,026 | 4,040.9 | 404.09 | -120.1 (-2.89%) | 69,000 |
23 Dec 2005 | INR | 4,218 | 4,274.1 | 4,150 | 4,161 | 416.1 | -37 (-0.88%) | 76,200 |
22 Dec 2005 | INR | 4,200 | 4,220 | 4,130 | 4,198 | 419.8 | +21.3 (+0.51%) | 54,900 |
21 Dec 2005 | INR | 4,198 | 4,236 | 4,140 | 4,176.7 | 417.67 | +10.9 (+0.26%) | 83,600 |
20 Dec 2005 | INR | 4,230 | 4,240 | 4,160 | 4,165.8 | 416.58 | -45.1 (-1.07%) | 59,400 |
19 Dec 2005 | INR | 4,278 | 4,278 | 4,192 | 4,210.9 | 421.09 | -25.2 (-0.59%) | 100,500 |
16 Dec 2005 | INR | 4,168 | 4,278 | 4,150 | 4,236.1 | 423.61 | +73.4 (+1.76%) | 123,900 |
15 Dec 2005 | INR | 4,292 | 4,330 | 4,150 | 4,162.7 | 416.27 | -72.2 (-1.70%) | 79,600 |
14 Dec 2005 | INR | 4,250 | 4,314 | 4,211.2 | 4,234.9 | 423.49 | +7.5 (+0.18%) | 147,500 |
13 Dec 2005 | INR | 4,242 | 4,268 | 4,150 | 4,227.4 | 422.74 | -5.2 (-0.12%) | 166,000 |
12 Dec 2005 | INR | 4,170 | 4,296 | 4,170 | 4,232.6 | 423.26 | +69 (+1.66%) | 186,300 |
9 Dec 2005 | INR | 4,050 | 4,179.8 | 4,040 | 4,163.6 | 416.36 | +133.1 (+3.30%) | 216,600 |
8 Dec 2005 | INR | 4,000 | 4,050 | 3,971.1 | 4,030.5 | 403.05 | +49.3 (+1.24%) | 158,900 |
7 Dec 2005 | INR | 4,000 | 4,000 | 3,960.2 | 3,981.2 | 398.12 | +7.8 (+0.20%) | 80,200 |
6 Dec 2005 | INR | 4,000.2 | 4,040 | 3,924.2 | 3,973.4 | 397.34 | -26.8 (-0.67%) | 107,600 |
5 Dec 2005 | INR | 4,069.8 | 4,069.8 | 3,964 | 4,000.2 | 400.02 | +33.6 (+0.85%) | 195,800 |
2 Dec 2005 | INR | 4,058 | 4,080 | 3,940.1 | 3,966.6 | 396.66 | -71 (-1.76%) | 217,500 |
1 Dec 2005 | INR | 4,026 | 4,069.6 | 3,982.4 | 4,037.6 | 403.76 | +17.7 (+0.44%) | 277,500 |
30 Nov 2005 | INR | 4,120.8 | 4,189.8 | 4,010 | 4,019.9 | 401.99 | -122.4 (-2.95%) | 297,100 |
29 Nov 2005 | INR | 4,120.8 | 4,300 | 4,120.8 | 4,142.3 | 414.23 | -92 (-2.17%) | 213,100 |
28 Nov 2005 | INR | 4,120.8 | 4,275.3 | 4,120.8 | 4,234.3 | 423.43 | +104.4 (+2.53%) | 232,300 |
25 Nov 2005 | INR | 4,132 | 4,180 | 4,102 | 4,129.9 | 412.99 | -2.1 (-0.05%) | 140,000 |
24 Nov 2005 | INR | 4,160 | 4,237.8 | 4,110.2 | 4,132 | 413.2 | +2.8 (+0.07%) | 183,500 |