Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 1,457.4 | 1,479.9 | 1,430 | 1,459.4 | 1,459.4 | +14.05 (+0.97%) | 117,057 |
15 Oct 2007 | INR | 1,425 | 1,457.5 | 1,402.05 | 1,445.35 | 1,445.35 | +52.3 (+3.75%) | 73,006 |
12 Oct 2007 | INR | 1,425.45 | 1,435 | 1,380 | 1,393.05 | 1,393.05 | -32.4 (-2.27%) | 45,839 |
11 Oct 2007 | INR | 1,424 | 1,435 | 1,395.1 | 1,425.45 | 1,425.45 | +27.6 (+1.97%) | 71,715 |
10 Oct 2007 | INR | 1,402 | 1,424.95 | 1,385 | 1,397.85 | 1,397.85 | +18.4 (+1.33%) | 47,419 |
9 Oct 2007 | INR | 1,320 | 1,388 | 1,310 | 1,379.45 | 1,379.45 | +28.3 (+2.09%) | 76,185 |
8 Oct 2007 | INR | 1,385 | 1,405 | 1,320 | 1,351.15 | 1,351.15 | -32.45 (-2.35%) | 113,025 |
5 Oct 2007 | INR | 1,380 | 1,435 | 1,351 | 1,383.6 | 1,383.6 | +19.05 (+1.40%) | 160,972 |
4 Oct 2007 | INR | 1,320 | 1,378.9 | 1,300 | 1,364.55 | 1,364.55 | +46.65 (+3.54%) | 111,604 |
3 Oct 2007 | INR | 1,305.05 | 1,348.9 | 1,297 | 1,317.9 | 1,317.9 | +15.05 (+1.16%) | 157,234 |
1 Oct 2007 | INR | 1,310 | 1,324 | 1,291.15 | 1,302.85 | 1,302.85 | +9.35 (+0.72%) | 56,969 |
28 Sep 2007 | INR | 1,300 | 1,311.9 | 1,288 | 1,293.5 | 1,293.5 | +7.5 (+0.58%) | 40,178 |
27 Sep 2007 | INR | 1,329.9 | 1,345 | 1,270.15 | 1,286 | 1,286 | -25.35 (-1.93%) | 69,000 |
26 Sep 2007 | INR | 1,323.9 | 1,330 | 1,278.1 | 1,311.35 | 1,311.35 | -12.55 (-0.95%) | 57,819 |
25 Sep 2007 | INR | 1,500 | 1,500 | 1,291.5 | 1,323.9 | 1,323.9 | +16.5 (+1.26%) | 44,445 |
24 Sep 2007 | INR | 1,318 | 1,324 | 1,296.25 | 1,307.4 | 1,307.4 | +4.3 (+0.33%) | 93,026 |
21 Sep 2007 | INR | 1,286 | 1,310 | 1,278 | 1,303.1 | 1,303.1 | +26.45 (+2.07%) | 50,280 |
20 Sep 2007 | INR | 1,265 | 1,297.85 | 1,257 | 1,276.65 | 1,276.65 | +21.05 (+1.68%) | 81,946 |
19 Sep 2007 | INR | 1,248 | 1,268 | 1,240 | 1,255.6 | 1,255.6 | +24.75 (+2.01%) | 76,311 |
18 Sep 2007 | INR | 1,210.1 | 1,238 | 1,207.05 | 1,230.85 | 1,230.85 | +20.75 (+1.71%) | 33,496 |
17 Sep 2007 | INR | 1,230 | 1,230 | 1,200 | 1,210.1 | 1,210.1 | -12.1 (-0.99%) | 61,270 |
14 Sep 2007 | INR | 1,229 | 1,241 | 1,215.55 | 1,222.2 | 1,222.2 | +3.6 (+0.30%) | 85,744 |
13 Sep 2007 | INR | 1,229 | 1,232 | 1,213.1 | 1,218.6 | 1,218.6 | -1.5 (-0.12%) | 36,768 |
12 Sep 2007 | INR | 1,238 | 1,238 | 1,211 | 1,220.1 | 1,220.1 | +4.7 (+0.39%) | 66,660 |
11 Sep 2007 | INR | 1,220 | 1,240 | 1,212 | 1,215.4 | 1,215.4 | -3.3 (-0.27%) | 78,070 |
10 Sep 2007 | INR | 1,185 | 1,229 | 1,177 | 1,218.7 | 1,218.7 | +18.9 (+1.58%) | 67,976 |
7 Sep 2007 | INR | 1,217 | 1,222 | 1,195.3 | 1,199.8 | 1,199.8 | -11.75 (-0.97%) | 69,097 |
6 Sep 2007 | INR | 1,186 | 1,219 | 1,180 | 1,211.55 | 1,211.55 | +15.55 (+1.30%) | 129,747 |
5 Sep 2007 | INR | 1,185 | 1,216.95 | 1,185 | 1,196 | 1,196 | +10.65 (+0.90%) | 161,498 |
4 Sep 2007 | INR | 1,184 | 1,195.15 | 1,170.05 | 1,185.35 | 1,185.35 | +12.95 (+1.10%) | 122,542 |