Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | INR | 1,748.94 | 1,769.24 | 1,709.52 | 1,718.2 | 859.1 | -33.5 (-1.91%) | 802,210 |
8 Feb 2007 | INR | 1,773.64 | 1,787.48 | 1,744.1 | 1,751.7 | 875.85 | -11.92 (-0.68%) | 758,930 |
7 Feb 2007 | INR | 1,786.48 | 1,800.22 | 1,756.84 | 1,763.62 | 881.81 | -9.88 (-0.56%) | 1,050,000 |
6 Feb 2007 | INR | 1,748.94 | 1,821.96 | 1,741.24 | 1,773.5 | 886.75 | +28.66 (+1.64%) | 2,450,000 |
5 Feb 2007 | INR | 1,773.64 | 1,775.62 | 1,739.56 | 1,744.84 | 872.42 | -27.66 (-1.56%) | 691,250 |
2 Feb 2007 | INR | 1,783.52 | 1,802.3 | 1,762.28 | 1,772.5 | 886.25 | +0.14 (+0.01%) | 1,360,000 |
1 Feb 2007 | INR | 1,729.18 | 1,783.52 | 1,719.3 | 1,772.36 | 886.18 | +49.96 (+2.90%) | 1,830,000 |
31 Jan 2007 | INR | 1,753.54 | 1,758.82 | 1,710.1 | 1,722.4 | 861.2 | -8.7 (-0.50%) | 1,150,000 |
29 Jan 2007 | INR | 1,788.46 | 1,789.4 | 1,724.88 | 1,731.1 | 865.55 | -40.56 (-2.29%) | 1,230,000 |
25 Jan 2007 | INR | 1,758.82 | 1,808.22 | 1,756.84 | 1,771.66 | 885.83 | +21.34 (+1.22%) | 2,540,000 |
24 Jan 2007 | INR | 1,867.52 | 1,867.52 | 1,730.42 | 1,750.32 | 875.16 | +23.72 (+1.37%) | 1,390,000 |
23 Jan 2007 | INR | 1,741.18 | 1,777.5 | 1,714.3 | 1,726.6 | 863.3 | -14.58 (-0.84%) | 2,760,000 |
22 Jan 2007 | INR | 1,766.72 | 1,803.28 | 1,704.58 | 1,741.18 | 870.59 | -14.28 (-0.81%) | 5,030,000 |
19 Jan 2007 | INR | 1,902.2 | 1,916.92 | 1,744.3 | 1,755.46 | 877.73 | -120.5 (-6.42%) | 6,160,000 |
18 Jan 2007 | INR | 1,987.08 | 2,023.64 | 1,829.18 | 1,875.96 | 937.98 | -81.28 (-4.15%) | 7,050,000 |
17 Jan 2007 | INR | 1,822.46 | 1,975.22 | 1,788.46 | 1,957.24 | 978.62 | +175.06 (+9.82%) | 8,030,000 |
16 Jan 2007 | INR | 1,857.62 | 1,864.26 | 1,769 | 1,782.18 | 891.09 | -63.2 (-3.42%) | 1,770,000 |
15 Jan 2007 | INR | 1,875.42 | 1,875.42 | 1,828.34 | 1,845.38 | 922.69 | +21.4 (+1.17%) | 1,530,000 |
12 Jan 2007 | INR | 1,775.62 | 1,849.72 | 1,775.62 | 1,823.98 | 911.99 | +65.86 (+3.75%) | 4,110,000 |
11 Jan 2007 | INR | 1,680.76 | 1,772.36 | 1,654.08 | 1,758.12 | 879.06 | +90.66 (+5.44%) | 4,700,000 |
10 Jan 2007 | INR | 1,627.5 | 1,684.72 | 1,616.44 | 1,667.46 | 833.73 | +39.22 (+2.41%) | 2,370,000 |
9 Jan 2007 | INR | 1,664.96 | 1,673.84 | 1,615.54 | 1,628.24 | 814.12 | -29.74 (-1.79%) | 1,300,000 |
8 Jan 2007 | INR | 1,640.24 | 1,693.6 | 1,630.36 | 1,657.98 | 828.99 | +34.34 (+2.12%) | 2,730,000 |
5 Jan 2007 | INR | 1,627.9 | 1,659.02 | 1,615.84 | 1,623.64 | 811.82 | +1.52 (+0.09%) | 1,290,000 |
4 Jan 2007 | INR | 1,653.1 | 1,684.72 | 1,615.54 | 1,622.12 | 811.06 | -22.18 (-1.35%) | 2,050,000 |
3 Jan 2007 | INR | 1,654.08 | 1,665.98 | 1,636.78 | 1,644.3 | 822.15 | -5.18 (-0.31%) | 1,120,000 |
2 Jan 2007 | INR | 1,663.18 | 1,695.58 | 1,645.18 | 1,649.48 | 824.74 | -3.16 (-0.19%) | 2,370,000 |
29 Dec 2006 | INR | 1,674.84 | 1,712.38 | 1,631.36 | 1,652.64 | 826.32 | -21.94 (-1.31%) | 2,710,000 |
28 Dec 2006 | INR | 1,638.02 | 1,701.5 | 1,580.96 | 1,674.58 | 837.29 | +46 (+2.82%) | 5,980,000 |
27 Dec 2006 | INR | 1,669.9 | 1,675.82 | 1,621.78 | 1,628.58 | 814.29 | -20.16 (-1.22%) | 1,790,000 |