Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | INR | 43.45 | 45.25 | 43.45 | 44.7 | 44.5678 | +0.45 (+1.02%) | 70,335 |
7 Mar 2007 | INR | 46.4 | 46.4 | 44.25 | 44.25 | 44.1191 | -0.8 (-1.78%) | 82,635 |
6 Mar 2007 | INR | 46.5 | 47.5 | 44.5 | 45.05 | 44.9168 | -1.05 (-2.28%) | 171,413 |
5 Mar 2007 | INR | 46.5 | 47.25 | 43.5 | 46.1 | 45.9637 | -0.95 (-2.02%) | 242,518 |
2 Mar 2007 | INR | 46.2 | 47.65 | 45.2 | 47.05 | 46.9109 | +1.7 (+3.75%) | 237,286 |
1 Mar 2007 | INR | 44 | 47.45 | 44 | 45.35 | 45.2159 | -1.15 (-2.47%) | 69,044 |
28 Feb 2007 | INR | 45 | 47.8 | 42 | 46.5 | 46.3625 | -0.2 (-0.43%) | 186,567 |
27 Feb 2007 | INR | 46.4 | 47.8 | 45.5 | 46.7 | 46.5619 | +1.05 (+2.30%) | 171,336 |
26 Feb 2007 | INR | 45.9 | 46.45 | 44.55 | 45.65 | 45.515 | -0.2 (-0.44%) | 119,940 |
23 Feb 2007 | INR | 47.1 | 47.1 | 44.6 | 45.85 | 45.7144 | -0.95 (-2.03%) | 209,017 |
22 Feb 2007 | INR | 47.9 | 48.5 | 46.5 | 46.8 | 46.6616 | -0.55 (-1.16%) | 255,568 |
21 Feb 2007 | INR | 46.3 | 47.55 | 45.7 | 47.35 | 47.21 | +1.3 (+2.82%) | 567,942 |
20 Feb 2007 | INR | 46.05 | 48.9 | 45.6 | 46.05 | 45.9138 | -0.55 (-1.18%) | 580,543 |
19 Feb 2007 | INR | 48 | 48.65 | 46 | 46.6 | 46.4622 | -0.75 (-1.58%) | 638,669 |
16 Feb 2007 | INR | 0 | 0 | 0 | 47.35 | 47.21 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 44.5 | 47.6 | 44.5 | 47.35 | 47.21 | +3.3 (+7.49%) | 413,924 |
14 Feb 2007 | INR | 44.95 | 44.95 | 43 | 44.05 | 43.9197 | -0.3 (-0.68%) | 215,850 |
13 Feb 2007 | INR | 45 | 46.2 | 43.3 | 44.35 | 44.2188 | -1.5 (-3.27%) | 345,949 |
12 Feb 2007 | INR | 46.05 | 46.5 | 43 | 45.85 | 45.7144 | -0.8 (-1.71%) | 450,958 |
9 Feb 2007 | INR | 48.5 | 49.9 | 46.25 | 46.65 | 46.512 | -1.4 (-2.91%) | 609,044 |
8 Feb 2007 | INR | 47.95 | 49.2 | 47.5 | 48.05 | 47.9079 | +0.65 (+1.37%) | 493,353 |
7 Feb 2007 | INR | 46.2 | 50.4 | 44.8 | 47.4 | 47.2598 | +1.25 (+2.71%) | 1,269,997 |
6 Feb 2007 | INR | 47.4 | 47.7 | 45.6 | 46.15 | 46.0135 | -1.15 (-2.43%) | 225,609 |
5 Feb 2007 | INR | 47.4 | 47.85 | 45.75 | 47.3 | 47.1601 | -0.05 (-0.11%) | 589,162 |
2 Feb 2007 | INR | 48.9 | 48.95 | 46.8 | 47.35 | 47.21 | -1 (-2.07%) | 1,079,967 |
1 Feb 2007 | INR | 45.7 | 50.7 | 45.7 | 48.35 | 48.207 | +3.2 (+7.09%) | 4,005,549 |
31 Jan 2007 | INR | 42.65 | 45.75 | 41.65 | 45.15 | 45.0165 | +3.1 (+7.37%) | 2,761,405 |
30 Jan 2007 | INR | 0 | 0 | 0 | 42.05 | 41.9256 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 42.9 | 43 | 41.6 | 42.05 | 41.9256 | -0.1 (-0.24%) | 173,448 |
26 Jan 2007 | INR | 0 | 0 | 0 | 42.15 | 42.0254 | 0.0 (0.0%) | 0 |