Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | INR | 1,199 | 1,199 | 1,092 | 1,140.9 | 1,140.9 | -8.95 (-0.78%) | 3,108 |
7 Mar 2007 | INR | 1,176.05 | 1,176.05 | 1,106 | 1,149.85 | 1,149.85 | -37.9 (-3.19%) | 135,879 |
6 Mar 2007 | INR | 1,222 | 1,223.5 | 1,146 | 1,187.75 | 1,187.75 | +3.3 (+0.28%) | 15,562 |
5 Mar 2007 | INR | 1,180 | 1,199.9 | 1,085 | 1,184.45 | 1,184.45 | -5.55 (-0.47%) | 11,073 |
2 Mar 2007 | INR | 1,140 | 1,220 | 1,134.05 | 1,190 | 1,190 | -10 (-0.83%) | 105,247 |
1 Mar 2007 | INR | 1,150 | 1,210 | 1,070 | 1,200 | 1,200 | +52.75 (+4.60%) | 36,731 |
28 Feb 2007 | INR | 1,200 | 1,205 | 1,111.8 | 1,147.25 | 1,147.25 | -74.75 (-6.12%) | 34,405 |
27 Feb 2007 | INR | 1,248.7 | 1,254 | 1,210 | 1,222 | 1,222 | -5.25 (-0.43%) | 6,730 |
26 Feb 2007 | INR | 1,270 | 1,270 | 1,176 | 1,227.25 | 1,227.25 | -12.2 (-0.98%) | 13,761 |
23 Feb 2007 | INR | 1,260 | 1,285 | 1,210 | 1,239.45 | 1,239.45 | -47.2 (-3.67%) | 43,153 |
22 Feb 2007 | INR | 1,330 | 1,330 | 1,255 | 1,286.65 | 1,286.65 | -43.35 (-3.26%) | 1,064 |
21 Feb 2007 | INR | 1,320 | 1,345 | 1,302.05 | 1,330 | 1,330 | +15 (+1.14%) | 915 |
20 Feb 2007 | INR | 1,370 | 1,370 | 1,300 | 1,315 | 1,315 | -37.8 (-2.79%) | 1,225 |
19 Feb 2007 | INR | 1,360.25 | 1,370 | 1,345 | 1,352.8 | 1,352.8 | +2.8 (+0.21%) | 3,222 |
16 Feb 2007 | INR | 0 | 0 | 0 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 1,344.9 | 1,359.95 | 1,321.3 | 1,350 | 1,350 | +45 (+3.45%) | 10,477 |
14 Feb 2007 | INR | 1,311 | 1,337.95 | 1,281 | 1,305 | 1,305 | -45.1 (-3.34%) | 168,162 |
13 Feb 2007 | INR | 1,311.25 | 1,375 | 1,295 | 1,350.1 | 1,350.1 | +9.6 (+0.72%) | 12,799 |
12 Feb 2007 | INR | 1,420 | 1,420 | 1,308.7 | 1,340.5 | 1,340.5 | -65.5 (-4.66%) | 4,800 |
9 Feb 2007 | INR | 1,437.95 | 1,437.95 | 1,400 | 1,406 | 1,406 | -6 (-0.42%) | 4,640 |
8 Feb 2007 | INR | 1,400 | 1,420 | 1,400 | 1,412 | 1,412 | -3 (-0.21%) | 6,871 |
7 Feb 2007 | INR | 1,424 | 1,426.95 | 1,390 | 1,415 | 1,415 | -9.95 (-0.70%) | 2,280 |
6 Feb 2007 | INR | 1,428 | 1,428 | 1,400 | 1,424.95 | 1,424.95 | +18.15 (+1.29%) | 1,270 |
5 Feb 2007 | INR | 1,443.65 | 1,443.65 | 1,392.05 | 1,406.8 | 1,406.8 | -3.35 (-0.24%) | 1,561 |
2 Feb 2007 | INR | 1,383.25 | 1,432 | 1,383.25 | 1,410.15 | 1,410.15 | -4.85 (-0.34%) | 1,277 |
1 Feb 2007 | INR | 1,400 | 1,419.95 | 1,373.5 | 1,415 | 1,415 | +33.5 (+2.42%) | 2,309 |
31 Jan 2007 | INR | 1,380 | 1,409 | 1,363 | 1,381.5 | 1,381.5 | -6.15 (-0.44%) | 4,557 |
30 Jan 2007 | INR | 0 | 0 | 0 | 1,387.65 | 1,387.65 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 1,426.1 | 1,440 | 1,380 | 1,387.65 | 1,387.65 | -34.95 (-2.46%) | 1,877 |
26 Jan 2007 | INR | 0 | 0 | 0 | 1,422.6 | 1,422.6 | 0.0 (0.0%) | 0 |