Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | INR | 16.05 | 16.25 | 15.9 | 15.95 | 15.95 | -0.1 (-0.62%) | 150,397 |
13 Jul 2007 | INR | 16.75 | 16.75 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 244,789 |
12 Jul 2007 | INR | 16.45 | 16.85 | 16.25 | 16.3 | 16.3 | -0.15 (-0.91%) | 289,458 |
11 Jul 2007 | INR | 16.1 | 16.85 | 16.1 | 16.45 | 16.45 | -0.15 (-0.90%) | 282,430 |
10 Jul 2007 | INR | 16.65 | 16.75 | 16.2 | 16.6 | 16.6 | +0.05 (+0.30%) | 191,246 |
9 Jul 2007 | INR | 16.8 | 17 | 16.5 | 16.55 | 16.55 | 0.0 (0.0%) | 227,980 |
6 Jul 2007 | INR | 16.25 | 17.5 | 15.75 | 16.55 | 16.55 | +0.5 (+3.12%) | 786,714 |
5 Jul 2007 | INR | 16 | 16.25 | 15.45 | 16.05 | 16.05 | +0.1 (+0.63%) | 251,061 |
4 Jul 2007 | INR | 15.55 | 16.45 | 15.15 | 15.95 | 15.95 | +0.05 (+0.31%) | 581,853 |
3 Jul 2007 | INR | 16.35 | 16.4 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 762,452 |
2 Jul 2007 | INR | 16.8 | 17.05 | 16.55 | 16.7 | 16.7 | -0.2 (-1.18%) | 142,524 |
29 Jun 2007 | INR | 16.7 | 17.25 | 16.7 | 16.9 | 16.9 | 0.0 (0.0%) | 127,227 |
28 Jun 2007 | INR | 16.9 | 17.3 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 154,495 |
27 Jun 2007 | INR | 17.4 | 17.4 | 16.85 | 16.9 | 16.9 | -0.4 (-2.31%) | 179,814 |
26 Jun 2007 | INR | 17.4 | 17.75 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 159,799 |
25 Jun 2007 | INR | 17.3 | 17.8 | 17.25 | 17.45 | 17.45 | -0.25 (-1.41%) | 144,456 |
22 Jun 2007 | INR | 17.8 | 18 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 153,233 |
21 Jun 2007 | INR | 17.5 | 18.25 | 17.5 | 17.9 | 17.9 | +0.5 (+2.87%) | 936,998 |
20 Jun 2007 | INR | 16.9 | 17.55 | 16.9 | 17.4 | 17.4 | +0.65 (+3.88%) | 418,890 |
19 Jun 2007 | INR | 16.35 | 17.1 | 16.15 | 16.75 | 16.75 | +0.45 (+2.76%) | 1,340,341 |
18 Jun 2007 | INR | 17 | 17.1 | 16.15 | 16.3 | 16.3 | -0.25 (-1.51%) | 648,680 |
15 Jun 2007 | INR | 17 | 17.5 | 16.4 | 16.55 | 16.55 | -0.55 (-3.22%) | 644,388 |
14 Jun 2007 | INR | 17.95 | 18.25 | 16.6 | 17.1 | 17.1 | -0.35 (-2.01%) | 396,377 |
13 Jun 2007 | INR | 17.5 | 18.35 | 17.3 | 17.45 | 17.45 | -0.55 (-3.06%) | 228,548 |
12 Jun 2007 | INR | 19.1 | 19.15 | 17.95 | 18 | 18 | -0.85 (-4.51%) | 436,189 |
11 Jun 2007 | INR | 20.15 | 20.15 | 18.8 | 18.85 | 18.85 | -0.9 (-4.56%) | 542,112 |
8 Jun 2007 | INR | 18.65 | 20.3 | 18.65 | 19.75 | 19.75 | +0.25 (+1.28%) | 897,620 |
7 Jun 2007 | INR | 18.95 | 19.75 | 18.25 | 19.5 | 19.5 | +0.65 (+3.45%) | 441,954 |
6 Jun 2007 | INR | 19.75 | 20.2 | 18.65 | 18.85 | 18.85 | -0.4 (-2.08%) | 946,099 |
5 Jun 2007 | INR | 19.45 | 19.45 | 18.5 | 19.25 | 19.25 | +0.7 (+3.77%) | 1,123,745 |