Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | INR | 34.35 | 34.75 | 32.65 | 33.25 | 33.25 | -2.25 (-6.34%) | 47,740 |
2 Mar 2007 | INR | 36.4 | 36.4 | 35.3 | 35.5 | 35.5 | +0.25 (+0.71%) | 12,575 |
1 Mar 2007 | INR | 35.35 | 35.95 | 35.05 | 35.25 | 35.25 | -0.1 (-0.28%) | 15,908 |
28 Feb 2007 | INR | 35.2 | 37.5 | 33.5 | 35.35 | 35.35 | -1.15 (-3.15%) | 45,068 |
27 Feb 2007 | INR | 35.65 | 37 | 35.65 | 36.5 | 36.5 | +0.35 (+0.97%) | 15,939 |
26 Feb 2007 | INR | 36.5 | 36.85 | 35.6 | 36.15 | 36.15 | -0.35 (-0.96%) | 20,181 |
23 Feb 2007 | INR | 37 | 37.9 | 36.25 | 36.5 | 36.5 | -0.95 (-2.54%) | 22,736 |
22 Feb 2007 | INR | 38 | 38.4 | 37.3 | 37.45 | 37.45 | -0.65 (-1.71%) | 21,422 |
21 Feb 2007 | INR | 38.1 | 38.7 | 37.55 | 38.1 | 38.1 | -0.25 (-0.65%) | 16,043 |
20 Feb 2007 | INR | 38.2 | 39.4 | 38 | 38.35 | 38.35 | -0.4 (-1.03%) | 20,390 |
19 Feb 2007 | INR | 40.9 | 40.9 | 38.65 | 38.75 | 38.75 | -0.65 (-1.65%) | 26,502 |
16 Feb 2007 | INR | 0 | 0 | 0 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 38.95 | 39.5 | 38.6 | 39.4 | 39.4 | +1.4 (+3.68%) | 29,528 |
14 Feb 2007 | INR | 37.5 | 38.5 | 37.5 | 38 | 38 | -0.95 (-2.44%) | 27,246 |
13 Feb 2007 | INR | 38 | 39.4 | 36 | 38.95 | 38.95 | +0.55 (+1.43%) | 23,469 |
12 Feb 2007 | INR | 40 | 40 | 38.3 | 38.4 | 38.4 | -1.25 (-3.15%) | 34,980 |
9 Feb 2007 | INR | 40 | 40.2 | 39.2 | 39.65 | 39.65 | -0.2 (-0.50%) | 28,803 |
8 Feb 2007 | INR | 41.05 | 41.05 | 39.65 | 39.85 | 39.85 | -0.8 (-1.97%) | 53,147 |
7 Feb 2007 | INR | 42.5 | 44 | 40.3 | 40.65 | 40.65 | -1.3 (-3.10%) | 76,621 |
6 Feb 2007 | INR | 41.35 | 42.7 | 41.2 | 41.95 | 41.95 | +0.9 (+2.19%) | 68,369 |
5 Feb 2007 | INR | 40 | 41.9 | 39.4 | 41.05 | 41.05 | +1.8 (+4.59%) | 110,395 |
2 Feb 2007 | INR | 38.75 | 39.5 | 38.75 | 39.25 | 39.25 | +0.35 (+0.90%) | 15,962 |
1 Feb 2007 | INR | 39.05 | 39.3 | 38.7 | 38.9 | 38.9 | -0.4 (-1.02%) | 23,556 |
31 Jan 2007 | INR | 39 | 39.7 | 38.9 | 39.3 | 39.3 | +0.15 (+0.38%) | 15,839 |
30 Jan 2007 | INR | 0 | 0 | 0 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 40 | 40 | 38.85 | 39.15 | 39.15 | -0.75 (-1.88%) | 154,229 |
26 Jan 2007 | INR | 0 | 0 | 0 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 39.45 | 40.3 | 39.45 | 39.9 | 39.9 | -0.05 (-0.13%) | 20,572 |
24 Jan 2007 | INR | 39.5 | 40.5 | 39.5 | 39.95 | 39.95 | +0.05 (+0.13%) | 19,912 |
23 Jan 2007 | INR | 39.1 | 40.2 | 39.05 | 39.9 | 39.9 | -0.6 (-1.48%) | 52,944 |