Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2006 | INR | 1,630.32 | 1,699.54 | 1,630.32 | 1,648.74 | 824.37 | +12.94 (+0.79%) | 3,430,000 |
22 Dec 2006 | INR | 1,492.04 | 1,727.9 | 1,492.04 | 1,635.8 | 817.9 | +161.94 (+10.99%) | 10,450,000 |
21 Dec 2006 | INR | 1,235.12 | 1,473.86 | 1,235.12 | 1,473.86 | 736.93 | +245.66 (+20.00%) | 7,570,000 |
20 Dec 2006 | INR | 1,156.08 | 1,269.7 | 1,137.36 | 1,228.2 | 614.1 | +87.64 (+7.68%) | 5,980,000 |
19 Dec 2006 | INR | 1,185.72 | 1,205.48 | 1,129 | 1,140.56 | 570.28 | -39.78 (-3.37%) | 3,360,000 |
18 Dec 2006 | INR | 1,128.8 | 1,189.68 | 1,106.96 | 1,180.34 | 590.17 | +63.1 (+5.65%) | 2,610,000 |
15 Dec 2006 | INR | 1,102.72 | 1,128.12 | 1,027.62 | 1,117.24 | 558.62 | +21.04 (+1.92%) | 817,920 |
14 Dec 2006 | INR | 1,078.02 | 1,120.22 | 1,070.12 | 1,096.2 | 548.1 | +28.36 (+2.66%) | 1,090,000 |
13 Dec 2006 | INR | 1,033.56 | 1,080.78 | 998.08 | 1,067.84 | 533.92 | +38.48 (+3.74%) | 991,420 |
12 Dec 2006 | INR | 1,086.92 | 1,108.64 | 1,001.94 | 1,029.36 | 514.68 | -53.6 (-4.95%) | 1,560,000 |
11 Dec 2006 | INR | 1,125.16 | 1,132.36 | 1,061.32 | 1,082.96 | 541.48 | -29.34 (-2.64%) | 1,290,000 |
8 Dec 2006 | INR | 1,136.32 | 1,136.32 | 1,108.84 | 1,112.3 | 556.15 | -14.08 (-1.25%) | 748,770 |
7 Dec 2006 | INR | 1,121.5 | 1,156.58 | 1,111.86 | 1,126.38 | 563.19 | +3.66 (+0.33%) | 1,860,000 |
6 Dec 2006 | INR | 1,161.02 | 1,177.82 | 1,112.9 | 1,122.72 | 561.36 | -29.9 (-2.59%) | 2,010,000 |
5 Dec 2006 | INR | 1,100.26 | 1,162.7 | 1,091.86 | 1,152.62 | 576.31 | +53.12 (+4.83%) | 2,180,000 |
4 Dec 2006 | INR | 1,111.62 | 1,124.16 | 1,096.98 | 1,099.5 | 549.75 | -7.42 (-0.67%) | 582,120 |
1 Dec 2006 | INR | 1,116.56 | 1,132.86 | 1,099.86 | 1,106.92 | 553.46 | -2.22 (-0.20%) | 595,940 |
30 Nov 2006 | INR | 1,117.24 | 1,123.48 | 1,098.86 | 1,109.14 | 554.57 | -2.38 (-0.21%) | 487,050 |
29 Nov 2006 | INR | 1,111.62 | 1,135.32 | 1,103.9 | 1,111.52 | 555.76 | +8.5 (+0.77%) | 827,370 |
28 Nov 2006 | INR | 1,106.62 | 1,138.3 | 1,062.5 | 1,103.02 | 551.51 | -10.62 (-0.95%) | 1,560,000 |
27 Nov 2006 | INR | 1,130 | 1,136.26 | 1,103.42 | 1,113.64 | 556.82 | -13.68 (-1.21%) | 814,370 |
24 Nov 2006 | INR | 1,087.94 | 1,168.14 | 1,087.94 | 1,127.32 | 563.66 | -8.7 (-0.77%) | 1,620,000 |
23 Nov 2006 | INR | 1,170.9 | 1,170.9 | 1,126.64 | 1,136.02 | 568.01 | -24.5 (-2.11%) | 1,250,000 |
22 Nov 2006 | INR | 1,172.88 | 1,185.48 | 1,154.6 | 1,160.52 | 580.26 | -7.76 (-0.66%) | 1,710,000 |
21 Nov 2006 | INR | 1,117.2 | 1,195.3 | 1,117.2 | 1,168.28 | 584.14 | +42.74 (+3.80%) | 3,660,000 |
20 Nov 2006 | INR | 1,086.92 | 1,135.14 | 1,047.78 | 1,125.54 | 562.77 | +23.7 (+2.15%) | 3,630,000 |
17 Nov 2006 | INR | 1,146.2 | 1,163.68 | 1,084.94 | 1,101.84 | 550.92 | -37.4 (-3.28%) | 4,110,000 |
16 Nov 2006 | INR | 1,062.26 | 1,152.72 | 1,049.56 | 1,139.24 | 569.62 | +78.42 (+7.39%) | 8,420,000 |
15 Nov 2006 | INR | 988.1 | 1,076.84 | 985.64 | 1,060.82 | 530.41 | +76.52 (+7.77%) | 5,420,000 |
14 Nov 2006 | INR | 997.98 | 1,002.92 | 979.36 | 984.3 | 492.15 | -9.48 (-0.95%) | 1,180,000 |