Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2007 | INR | 24.05 | 26.85 | 24.05 | 25.85 | 25.85 | +0.1 (+0.39%) | 386,946 |
12 Oct 2007 | INR | 26.55 | 26.55 | 25.55 | 25.75 | 25.75 | -0.4 (-1.53%) | 328,975 |
11 Oct 2007 | INR | 27.35 | 27.4 | 25.8 | 26.15 | 26.15 | -0.55 (-2.06%) | 415,762 |
10 Oct 2007 | INR | 27 | 27.4 | 26.5 | 26.7 | 26.7 | +0.15 (+0.56%) | 645,048 |
9 Oct 2007 | INR | 25.05 | 26.8 | 24.2 | 26.55 | 26.55 | +1.35 (+5.36%) | 705,735 |
8 Oct 2007 | INR | 26.6 | 27.25 | 24.5 | 25.2 | 25.2 | -1.45 (-5.44%) | 818,164 |
5 Oct 2007 | INR | 27.5 | 27.6 | 26.5 | 26.65 | 26.65 | -0.6 (-2.20%) | 662,205 |
4 Oct 2007 | INR | 27.85 | 27.85 | 26.5 | 27.25 | 27.25 | -0.35 (-1.27%) | 531,442 |
3 Oct 2007 | INR | 28.95 | 29.75 | 27 | 27.6 | 27.6 | -0.75 (-2.65%) | 919,632 |
1 Oct 2007 | INR | 28.6 | 29.25 | 27.5 | 28.35 | 28.35 | +0.2 (+0.71%) | 904,296 |
28 Sep 2007 | INR | 27.6 | 28.85 | 27.6 | 28.15 | 28.15 | +0.25 (+0.90%) | 687,770 |
27 Sep 2007 | INR | 29.5 | 30.15 | 27.6 | 27.9 | 27.9 | -1.4 (-4.78%) | 1,178,960 |
26 Sep 2007 | INR | 27.5 | 30.75 | 27.4 | 29.3 | 29.3 | +2.05 (+7.52%) | 3,771,580 |
25 Sep 2007 | INR | 26 | 28.1 | 26 | 27.25 | 27.25 | +0.95 (+3.61%) | 1,370,468 |
24 Sep 2007 | INR | 25.95 | 26.85 | 25.35 | 26.3 | 26.3 | +0.65 (+2.53%) | 933,632 |
21 Sep 2007 | INR | 25.6 | 26.5 | 25 | 25.65 | 25.65 | +0.15 (+0.59%) | 654,212 |
20 Sep 2007 | INR | 26.3 | 26.4 | 25.2 | 25.5 | 25.5 | -0.7 (-2.67%) | 517,046 |
19 Sep 2007 | INR | 27.6 | 28.95 | 26 | 26.2 | 26.2 | -0.35 (-1.32%) | 651,993 |
18 Sep 2007 | INR | 26.15 | 27.25 | 25.8 | 26.55 | 26.55 | +0.5 (+1.92%) | 768,644 |
17 Sep 2007 | INR | 26.65 | 26.65 | 25.6 | 26.05 | 26.05 | -0.25 (-0.95%) | 442,859 |
14 Sep 2007 | INR | 27.6 | 28.4 | 26.05 | 26.3 | 26.3 | -1.1 (-4.01%) | 1,350,272 |
13 Sep 2007 | INR | 26.6 | 27.9 | 26.15 | 27.4 | 27.4 | +1.15 (+4.38%) | 2,510,692 |
12 Sep 2007 | INR | 24.9 | 27 | 24.75 | 26.25 | 26.25 | +1.65 (+6.71%) | 2,693,868 |
11 Sep 2007 | INR | 24.65 | 25.2 | 24.25 | 24.6 | 24.6 | -0.05 (-0.20%) | 799,389 |
10 Sep 2007 | INR | 23.75 | 25.25 | 23 | 24.65 | 24.65 | +1.45 (+6.25%) | 1,605,653 |
7 Sep 2007 | INR | 24.2 | 24.2 | 23 | 23.2 | 23.2 | -0.75 (-3.13%) | 695,711 |
6 Sep 2007 | INR | 23.5 | 24.35 | 23.1 | 23.95 | 23.95 | +0.4 (+1.70%) | 738,631 |
5 Sep 2007 | INR | 24.3 | 24.3 | 23.4 | 23.55 | 23.55 | -0.5 (-2.08%) | 529,453 |
4 Sep 2007 | INR | 24.3 | 24.65 | 23.75 | 24.05 | 24.05 | +0.15 (+0.63%) | 1,016,024 |
3 Sep 2007 | INR | 24.05 | 24.7 | 23.45 | 23.9 | 23.9 | +0.15 (+0.63%) | 1,017,545 |