Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2006 | INR | 1,188.8 | 1,273.8 | 1,162.7 | 1,167.1 | 116.71 | -12.3 (-1.04%) | 11,647,109 |
27 Dec 2006 | INR | 1,184 | 1,195.3 | 1,176.3 | 1,179.4 | 117.94 | +4.7 (+0.40%) | 6,336,145 |
26 Dec 2006 | INR | 1,155.6 | 1,179.4 | 1,141.7 | 1,174.7 | 117.47 | +33 (+2.89%) | 8,379,367 |
22 Dec 2006 | INR | 1,143.5 | 1,155.8 | 1,123.7 | 1,141.7 | 114.17 | -2.8 (-0.24%) | 7,039,448 |
21 Dec 2006 | INR | 1,153.9 | 1,174.7 | 1,124 | 1,144.5 | 114.45 | +3 (+0.26%) | 14,125,678 |
20 Dec 2006 | INR | 1,173.7 | 1,187.9 | 1,137.9 | 1,141.5 | 114.15 | -14.3 (-1.24%) | 14,344,423 |
19 Dec 2006 | INR | 1,198.3 | 1,206.8 | 1,146.5 | 1,155.8 | 115.58 | -39.6 (-3.31%) | 18,154,231 |
18 Dec 2006 | INR | 1,188.8 | 1,209.3 | 1,139.9 | 1,195.4 | 119.54 | +5.6 (+0.47%) | 20,659,276 |
15 Dec 2006 | INR | 1,160.5 | 1,196.4 | 1,160.5 | 1,189.8 | 118.98 | +32.1 (+2.77%) | 8,615,641 |
14 Dec 2006 | INR | 1,161.5 | 1,170.9 | 1,146.4 | 1,157.7 | 115.77 | -0.8 (-0.07%) | 10,451,278 |
13 Dec 2006 | INR | 1,127.5 | 1,161.5 | 1,117.1 | 1,158.5 | 115.85 | +45.4 (+4.08%) | 18,870,146 |
12 Dec 2006 | INR | 1,170 | 1,175.4 | 1,098.3 | 1,113.1 | 111.31 | -52.1 (-4.47%) | 20,359,950 |
11 Dec 2006 | INR | 1,250.2 | 1,250.2 | 1,160.9 | 1,165.2 | 116.52 | -103.8 (-8.18%) | 21,186,366 |
8 Dec 2006 | INR | 1,278.5 | 1,526 | 1,265.4 | 1,269 | 126.9 | +1.5 (+0.12%) | 12,315,849 |
7 Dec 2006 | INR | 1,262.4 | 1,280.4 | 1,255.8 | 1,267.5 | 126.75 | +3.2 (+0.25%) | 9,327,158 |
6 Dec 2006 | INR | 1,265.7 | 1,285.1 | 1,255 | 1,264.3 | 126.43 | +1.2 (+0.10%) | 7,750,466 |
5 Dec 2006 | INR | 1,278.8 | 1,286.7 | 1,259.6 | 1,263.1 | 126.31 | -12.6 (-0.99%) | 8,560,942 |
4 Dec 2006 | INR | 1,285.1 | 1,301.1 | 1,269.3 | 1,275.7 | 127.57 | -13.1 (-1.02%) | 10,171,634 |
1 Dec 2006 | INR | 1,240.7 | 1,292.6 | 1,239 | 1,288.8 | 128.88 | +50.9 (+4.11%) | 17,089,908 |
30 Nov 2006 | INR | 1,236 | 1,249 | 1,231.3 | 1,237.9 | 123.79 | +12.3 (+1.00%) | 12,660,410 |
29 Nov 2006 | INR | 1,226.6 | 1,249.1 | 1,220.2 | 1,225.6 | 122.56 | +1.9 (+0.16%) | 15,323,915 |
28 Nov 2006 | INR | 1,193.6 | 1,225.1 | 1,189.1 | 1,223.7 | 122.37 | +16.1 (+1.33%) | 10,928,004 |
27 Nov 2006 | INR | 1,188.8 | 1,212.4 | 1,160.5 | 1,207.6 | 120.76 | +17.8 (+1.50%) | 5,444,781 |
24 Nov 2006 | INR | 1,184.1 | 1,191.1 | 1,175 | 1,189.8 | 118.98 | +8.5 (+0.72%) | 7,982,152 |
23 Nov 2006 | INR | 1,179.4 | 1,191.9 | 1,170.4 | 1,181.3 | 118.13 | +2 (+0.17%) | 12,333,231 |
22 Nov 2006 | INR | 1,161.3 | 1,186.9 | 1,161.3 | 1,179.3 | 117.93 | +15 (+1.29%) | 10,770,243 |
21 Nov 2006 | INR | 1,147.3 | 1,167 | 1,140.1 | 1,164.3 | 116.43 | +25.5 (+2.24%) | 7,987,886 |
20 Nov 2006 | INR | 1,151.1 | 1,157.1 | 1,121.8 | 1,138.8 | 113.88 | -21.7 (-1.87%) | 18,308,123 |
17 Nov 2006 | INR | 1,155.8 | 1,170.9 | 1,139 | 1,160.5 | 116.05 | +14.1 (+1.23%) | 29,592,271 |
16 Nov 2006 | INR | 1,113.4 | 1,159.5 | 1,109.9 | 1,146.4 | 114.64 | +33.8 (+3.04%) | 38,750,742 |