Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2006 | INR | 4,121.2 | 4,328 | 4,121.2 | 4,217.2 | 2,108.6 | +159.2 (+3.92%) | 25,289 |
31 Oct 2006 | INR | 4,173.6 | 4,200 | 4,009.2 | 4,058 | 2,029 | -68.4 (-1.66%) | 11,621 |
30 Oct 2006 | INR | 4,184 | 4,184 | 4,105.2 | 4,126.4 | 2,063.2 | -28 (-0.67%) | 6,559 |
27 Oct 2006 | INR | 4,176 | 4,207.2 | 4,129.2 | 4,154.4 | 2,077.2 | +32.4 (+0.79%) | 23,230 |
26 Oct 2006 | INR | 3,960 | 4,190.4 | 3,960 | 4,122 | 2,061 | +233.6 (+6.01%) | 60,027 |
23 Oct 2006 | INR | 3,992 | 4,000 | 3,872 | 3,888.4 | 1,944.2 | -20.8 (-0.53%) | 16,489 |
20 Oct 2006 | INR | 3,936 | 3,968 | 3,896.4 | 3,909.2 | 1,954.6 | +4.4 (+0.11%) | 6,787 |
19 Oct 2006 | INR | 4,000 | 4,000 | 3,864 | 3,904.8 | 1,952.4 | -59.2 (-1.49%) | 8,264 |
18 Oct 2006 | INR | 4,007.2 | 4,016 | 3,952 | 3,964 | 1,982 | -16.8 (-0.42%) | 5,276 |
17 Oct 2006 | INR | 4,008 | 4,080 | 3,960 | 3,980.8 | 1,990.4 | -0.8 (-0.02%) | 7,430 |
16 Oct 2006 | INR | 4,150 | 4,164 | 3,960 | 3,981.6 | 1,990.8 | -131.6 (-3.20%) | 22,779 |
13 Oct 2006 | INR | 4,151.2 | 4,178.8 | 4,089.6 | 4,113.2 | 2,056.6 | +5.6 (+0.14%) | 9,571 |
12 Oct 2006 | INR | 4,184 | 4,188 | 4,080 | 4,107.6 | 2,053.8 | -22.8 (-0.55%) | 7,308 |
11 Oct 2006 | INR | 4,272 | 4,272 | 4,112.4 | 4,130.4 | 2,065.2 | -68 (-1.62%) | 8,635 |
10 Oct 2006 | INR | 4,228 | 4,306.4 | 4,180.8 | 4,198.4 | 2,099.2 | +40 (+0.96%) | 11,731 |
9 Oct 2006 | INR | 4,178 | 4,312 | 4,112 | 4,158.4 | 2,079.2 | -14 (-0.34%) | 18,011 |
6 Oct 2006 | INR | 4,239.2 | 4,248 | 4,163.2 | 4,172.4 | 2,086.2 | -25.2 (-0.60%) | 8,016 |
5 Oct 2006 | INR | 4,237.6 | 4,271.6 | 4,184.4 | 4,197.6 | 2,098.8 | +5.6 (+0.13%) | 10,758 |
4 Oct 2006 | INR | 4,280 | 4,315.2 | 4,178 | 4,192 | 2,096 | -50.4 (-1.19%) | 7,544 |
3 Oct 2006 | INR | 4,404 | 4,404 | 4,224 | 4,242.4 | 2,121.2 | -138.8 (-3.17%) | 8,686 |
29 Sep 2006 | INR | 4,232 | 4,400 | 4,208 | 4,381.2 | 2,190.6 | +182.8 (+4.35%) | 19,882 |
28 Sep 2006 | INR | 4,240.8 | 4,240.8 | 4,184.4 | 4,198.4 | 2,099.2 | -11.2 (-0.27%) | 4,475 |
27 Sep 2006 | INR | 4,240.8 | 4,280 | 4,168.8 | 4,209.6 | 2,104.8 | -3.6 (-0.09%) | 7,992 |
26 Sep 2006 | INR | 4,302.4 | 4,302.4 | 4,203.2 | 4,213.2 | 2,106.6 | -18.8 (-0.44%) | 18,377 |
25 Sep 2006 | INR | 4,240 | 4,362.4 | 4,120.8 | 4,232 | 2,116 | +30.4 (+0.72%) | 23,526 |
22 Sep 2006 | INR | 4,288 | 4,319.6 | 4,180 | 4,201.6 | 2,100.8 | -99.6 (-2.32%) | 9,347 |
21 Sep 2006 | INR | 4,400 | 4,416 | 4,280 | 4,301.2 | 2,150.6 | -49.2 (-1.13%) | 12,889 |
20 Sep 2006 | INR | 4,484.8 | 4,488 | 4,320.8 | 4,350.4 | 2,175.2 | -84 (-1.89%) | 13,039 |
19 Sep 2006 | INR | 4,520 | 4,520 | 4,408 | 4,434.4 | 2,217.2 | -205.2 (-4.42%) | 17,714 |
18 Sep 2006 | INR | 4,639.2 | 4,719.2 | 4,620.4 | 4,639.6 | 2,319.8 | +11.2 (+0.24%) | 14,892 |