Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | INR | 56 | 56.95 | 52.5 | 53.05 | 53.05 | -1.95 (-3.55%) | 16,152 |
5 Mar 2007 | INR | 59.15 | 60 | 54.35 | 55 | 55 | -4 (-6.78%) | 17,199 |
2 Mar 2007 | INR | 58.35 | 63.4 | 58.35 | 59 | 59 | +0.05 (+0.08%) | 25,378 |
1 Mar 2007 | INR | 59 | 59.8 | 58.1 | 58.95 | 58.95 | -0.4 (-0.67%) | 3,160 |
28 Feb 2007 | INR | 59.5 | 62 | 57 | 59.35 | 59.35 | +0.2 (+0.34%) | 20,650 |
27 Feb 2007 | INR | 59.4 | 61.65 | 58.2 | 59.15 | 59.15 | +0.35 (+0.60%) | 14,104 |
26 Feb 2007 | INR | 55.1 | 59.4 | 55 | 58.8 | 58.8 | +0.9 (+1.55%) | 9,481 |
23 Feb 2007 | INR | 59.2 | 60.35 | 57 | 57.9 | 57.9 | -1.15 (-1.95%) | 5,849 |
22 Feb 2007 | INR | 61.4 | 61.4 | 59.05 | 59.05 | 59.05 | -1.2 (-1.99%) | 4,669 |
21 Feb 2007 | INR | 61.25 | 61.9 | 59.8 | 60.25 | 60.25 | -1.1 (-1.79%) | 14,072 |
20 Feb 2007 | INR | 63.8 | 64.9 | 61 | 61.35 | 61.35 | -1.9 (-3.00%) | 20,191 |
19 Feb 2007 | INR | 63.3 | 68 | 62.6 | 63.25 | 63.25 | +0.6 (+0.96%) | 36,024 |
16 Feb 2007 | INR | 0 | 0 | 0 | 62.65 | 62.65 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 60 | 65 | 59.6 | 62.65 | 62.65 | +3 (+5.03%) | 30,952 |
14 Feb 2007 | INR | 59.5 | 60 | 58 | 59.65 | 59.65 | +0.35 (+0.59%) | 7,062 |
13 Feb 2007 | INR | 59.95 | 61.5 | 59 | 59.3 | 59.3 | +0.9 (+1.54%) | 7,572 |
12 Feb 2007 | INR | 60.2 | 62.7 | 55.6 | 58.4 | 58.4 | -3 (-4.89%) | 30,543 |
9 Feb 2007 | INR | 63 | 63.75 | 59.3 | 61.4 | 61.4 | -2.65 (-4.14%) | 22,034 |
8 Feb 2007 | INR | 65.9 | 65.9 | 63.25 | 64.05 | 64.05 | -1.45 (-2.21%) | 9,014 |
7 Feb 2007 | INR | 67 | 67.7 | 65.5 | 65.5 | 65.5 | -0.95 (-1.43%) | 9,292 |
6 Feb 2007 | INR | 64.7 | 68 | 64.1 | 66.45 | 66.45 | +1.05 (+1.61%) | 13,456 |
5 Feb 2007 | INR | 68 | 68.85 | 65.15 | 65.4 | 65.4 | -1.15 (-1.73%) | 13,661 |
2 Feb 2007 | INR | 65.55 | 67.3 | 65.15 | 66.55 | 66.55 | 0.0 (0.0%) | 27,051 |
1 Feb 2007 | INR | 62.1 | 67 | 62 | 66.55 | 66.55 | +1.75 (+2.70%) | 18,621 |
31 Jan 2007 | INR | 68.5 | 69.45 | 64.2 | 64.8 | 64.8 | -3.95 (-5.75%) | 20,421 |
30 Jan 2007 | INR | 0 | 0 | 0 | 68.75 | 68.75 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 72.05 | 73.25 | 68 | 68.75 | 68.75 | -4.55 (-6.21%) | 26,190 |
26 Jan 2007 | INR | 0 | 0 | 0 | 73.3 | 73.3 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 79.75 | 79.75 | 73 | 73.3 | 73.3 | -1.3 (-1.74%) | 8,266 |
24 Jan 2007 | INR | 74.55 | 78 | 73.55 | 74.6 | 74.6 | -0.85 (-1.13%) | 14,075 |