Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | INR | 23.95 | 24.3 | 23.3 | 23.75 | 23.75 | +0.05 (+0.21%) | 801,628 |
30 Aug 2007 | INR | 24.95 | 25.35 | 23.6 | 23.7 | 23.7 | -1.4 (-5.58%) | 1,632,552 |
29 Aug 2007 | INR | 22.4 | 25.4 | 22.2 | 25.1 | 25.1 | +2.2 (+9.61%) | 3,446,092 |
28 Aug 2007 | INR | 22.35 | 23.65 | 22.35 | 22.9 | 22.9 | +0.55 (+2.46%) | 703,807 |
27 Aug 2007 | INR | 21.8 | 22.5 | 21.8 | 22.35 | 22.35 | +0.65 (+3.00%) | 273,296 |
24 Aug 2007 | INR | 21.5 | 21.85 | 21 | 21.7 | 21.7 | +0.75 (+3.58%) | 300,445 |
23 Aug 2007 | INR | 22.65 | 22.85 | 20.8 | 20.95 | 20.95 | -1.15 (-5.20%) | 621,232 |
22 Aug 2007 | INR | 22.3 | 23.4 | 21.65 | 22.1 | 22.1 | -0.05 (-0.23%) | 824,872 |
21 Aug 2007 | INR | 22.75 | 24.4 | 21.9 | 22.15 | 22.15 | -0.35 (-1.56%) | 1,909,079 |
20 Aug 2007 | INR | 22 | 23.2 | 21.5 | 22.5 | 22.5 | +1.3 (+6.13%) | 836,310 |
17 Aug 2007 | INR | 21 | 21.6 | 20.5 | 21.2 | 21.2 | +0.2 (+0.95%) | 598,123 |
16 Aug 2007 | INR | 20.7 | 22.3 | 20.7 | 21 | 21 | -1.15 (-5.19%) | 729,817 |
14 Aug 2007 | INR | 22.7 | 23.15 | 21.6 | 22.15 | 22.15 | -0.05 (-0.23%) | 925,749 |
13 Aug 2007 | INR | 20.3 | 22.85 | 20.3 | 22.2 | 22.2 | +1.7 (+8.29%) | 1,202,807 |
10 Aug 2007 | INR | 20.25 | 20.6 | 19.5 | 20.5 | 20.5 | -0.4 (-1.91%) | 471,601 |
9 Aug 2007 | INR | 20 | 22.2 | 20 | 20.9 | 20.9 | -0.7 (-3.24%) | 353,572 |
8 Aug 2007 | INR | 21.55 | 21.95 | 21 | 21.6 | 21.6 | +0.45 (+2.13%) | 471,631 |
7 Aug 2007 | INR | 21.25 | 21.7 | 21.05 | 21.15 | 21.15 | +0.35 (+1.68%) | 365,216 |
6 Aug 2007 | INR | 20.5 | 21 | 20.3 | 20.8 | 20.8 | -0.35 (-1.65%) | 241,123 |
3 Aug 2007 | INR | 21.15 | 21.5 | 21 | 21.15 | 21.15 | +0.2 (+0.95%) | 238,878 |
2 Aug 2007 | INR | 21 | 21.35 | 20.7 | 20.95 | 20.95 | +0.35 (+1.70%) | 302,456 |
1 Aug 2007 | INR | 20.85 | 21.5 | 20.5 | 20.6 | 20.6 | -0.9 (-4.19%) | 403,316 |
31 Jul 2007 | INR | 21.9 | 21.9 | 21.35 | 21.5 | 21.5 | -0.05 (-0.23%) | 286,457 |
30 Jul 2007 | INR | 22 | 22.4 | 21.45 | 21.55 | 21.55 | +0.2 (+0.94%) | 431,996 |
27 Jul 2007 | INR | 22.2 | 22.35 | 21.2 | 21.35 | 21.35 | -1.2 (-5.32%) | 709,993 |
26 Jul 2007 | INR | 22 | 23.4 | 21.6 | 22.55 | 22.55 | +1.55 (+7.38%) | 1,446,427 |
25 Jul 2007 | INR | 21.95 | 21.95 | 20.9 | 21 | 21 | -0.6 (-2.78%) | 583,523 |
24 Jul 2007 | INR | 23.7 | 23.85 | 21.35 | 21.6 | 21.6 | -1.95 (-8.28%) | 1,105,095 |
23 Jul 2007 | INR | 23.4 | 24.2 | 23 | 23.55 | 23.55 | +0.4 (+1.73%) | 1,223,602 |
20 Jul 2007 | INR | 22.5 | 23.75 | 22.5 | 23.15 | 23.15 | +0.95 (+4.28%) | 1,318,300 |