Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2006 | INR | 1,350 | 1,400 | 1,340 | 1,399.95 | 1,399.95 | +58.3 (+4.35%) | 58,906 |
13 Dec 2006 | INR | 1,300 | 1,360 | 1,204.15 | 1,341.65 | 1,341.65 | +26.65 (+2.03%) | 4,430 |
12 Dec 2006 | INR | 1,322 | 1,350 | 1,300 | 1,315 | 1,315 | -46 (-3.38%) | 10,877 |
11 Dec 2006 | INR | 1,385 | 1,402.75 | 1,318 | 1,361 | 1,361 | -34 (-2.44%) | 5,585 |
8 Dec 2006 | INR | 1,395.45 | 1,412 | 1,380 | 1,395 | 1,395 | -13 (-0.92%) | 3,821 |
7 Dec 2006 | INR | 1,413 | 1,415 | 1,403 | 1,408 | 1,408 | -2.3 (-0.16%) | 10,236 |
6 Dec 2006 | INR | 1,403.6 | 1,424.85 | 1,394 | 1,410.3 | 1,410.3 | +6.7 (+0.48%) | 3,611 |
5 Dec 2006 | INR | 1,423 | 1,423 | 1,392.15 | 1,403.6 | 1,403.6 | -12.45 (-0.88%) | 1,775 |
4 Dec 2006 | INR | 1,400 | 1,425 | 1,381.1 | 1,416.05 | 1,416.05 | +31.85 (+2.30%) | 4,049 |
1 Dec 2006 | INR | 1,345 | 1,395.05 | 1,345 | 1,384.2 | 1,384.2 | +22.9 (+1.68%) | 5,864 |
30 Nov 2006 | INR | 1,398.7 | 1,409 | 1,345 | 1,361.3 | 1,361.3 | -28.7 (-2.06%) | 11,911 |
29 Nov 2006 | INR | 1,359.9 | 1,402.1 | 1,340 | 1,390 | 1,390 | +42 (+3.12%) | 7,109 |
28 Nov 2006 | INR | 1,300 | 1,350 | 1,282 | 1,348 | 1,348 | +30.7 (+2.33%) | 9,684 |
27 Nov 2006 | INR | 1,346.45 | 1,346.45 | 1,311.05 | 1,317.3 | 1,317.3 | -19.05 (-1.43%) | 2,554 |
24 Nov 2006 | INR | 1,319 | 1,364 | 1,300 | 1,336.35 | 1,336.35 | +17.35 (+1.32%) | 19,092 |
23 Nov 2006 | INR | 1,298 | 1,333 | 1,291 | 1,319 | 1,319 | +29 (+2.25%) | 7,883 |
22 Nov 2006 | INR | 1,314.7 | 1,334.85 | 1,281 | 1,290 | 1,290 | -13.6 (-1.04%) | 13,022 |
21 Nov 2006 | INR | 1,250 | 1,347.45 | 1,250 | 1,303.6 | 1,303.6 | -4.95 (-0.38%) | 7,146 |
20 Nov 2006 | INR | 1,320 | 1,338.5 | 1,240.05 | 1,308.55 | 1,308.55 | -34.4 (-2.56%) | 16,762 |
17 Nov 2006 | INR | 1,379.9 | 1,392.9 | 1,326 | 1,342.95 | 1,342.95 | -29.6 (-2.16%) | 11,284 |
16 Nov 2006 | INR | 1,383.6 | 1,439.9 | 1,356.3 | 1,372.55 | 1,372.55 | +6.25 (+0.46%) | 16,877 |
15 Nov 2006 | INR | 1,425 | 1,449 | 1,353.2 | 1,366.3 | 1,366.3 | -29.9 (-2.14%) | 11,473 |
14 Nov 2006 | INR | 1,498.85 | 1,592.15 | 1,376 | 1,396.2 | 1,396.2 | -63 (-4.32%) | 58,642 |
13 Nov 2006 | INR | 1,340 | 1,459.2 | 1,324 | 1,459.2 | 1,459.2 | +132.65 (+10.00%) | 55,076 |
10 Nov 2006 | INR | 1,240.1 | 1,351 | 1,240.1 | 1,326.55 | 1,326.55 | +1.25 (+0.09%) | 17,272 |
9 Nov 2006 | INR | 1,305 | 1,330 | 1,305 | 1,325.3 | 1,325.3 | +18.75 (+1.44%) | 16,530 |
8 Nov 2006 | INR | 1,240.05 | 1,334.9 | 1,239 | 1,306.55 | 1,306.55 | +51.55 (+4.11%) | 17,368 |
7 Nov 2006 | INR | 1,297.4 | 1,297.4 | 1,249 | 1,255 | 1,255 | -17.85 (-1.40%) | 7,514 |
6 Nov 2006 | INR | 1,224.4 | 1,286 | 1,218.05 | 1,272.85 | 1,272.85 | +57.3 (+4.71%) | 18,482 |
3 Nov 2006 | INR | 1,205 | 1,224.75 | 1,183 | 1,215.55 | 1,215.55 | +18.55 (+1.55%) | 170,539 |