Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | INR | 54.45 | 61.4 | 51 | 56.35 | 56.35 | +4.85 (+9.42%) | 438,243 |
19 Sep 2007 | INR | 47 | 51.5 | 45.5 | 51.5 | 51.5 | +8.55 (+19.91%) | 537,277 |
18 Sep 2007 | INR | 40.95 | 44.25 | 39.65 | 42.95 | 42.95 | +2.6 (+6.44%) | 44,398 |
17 Sep 2007 | INR | 39.5 | 41.5 | 38 | 40.35 | 40.35 | +1.15 (+2.93%) | 28,271 |
14 Sep 2007 | INR | 40.6 | 41.7 | 38.05 | 39.2 | 39.2 | -1.8 (-4.39%) | 16,174 |
13 Sep 2007 | INR | 40.25 | 42.95 | 40.25 | 41 | 41 | +2.1 (+5.40%) | 32,560 |
12 Sep 2007 | INR | 39.9 | 40.5 | 38.75 | 38.9 | 38.9 | -0.1 (-0.26%) | 14,547 |
11 Sep 2007 | INR | 36.8 | 39.95 | 36.15 | 39 | 39 | +1.8 (+4.84%) | 39,474 |
10 Sep 2007 | INR | 35.75 | 39 | 35.7 | 37.2 | 37.2 | +0.4 (+1.09%) | 38,993 |
7 Sep 2007 | INR | 36 | 36.8 | 35.5 | 36.8 | 36.8 | -0.1 (-0.27%) | 5,152 |
6 Sep 2007 | INR | 37.5 | 37.5 | 35.65 | 36.9 | 36.9 | -0.9 (-2.38%) | 6,031 |
5 Sep 2007 | INR | 36.7 | 37.8 | 36.4 | 37.8 | 37.8 | +1.8 (+5%) | 6,141 |
4 Sep 2007 | INR | 36 | 36.45 | 36 | 36 | 36 | -0.25 (-0.69%) | 2,173 |
3 Sep 2007 | INR | 39.7 | 39.7 | 36 | 36.25 | 36.25 | -1 (-2.68%) | 10,719 |
31 Aug 2007 | INR | 36.4 | 38.5 | 36 | 37.25 | 37.25 | +0.75 (+2.05%) | 8,500 |
30 Aug 2007 | INR | 37.65 | 37.65 | 36.1 | 36.5 | 36.5 | -0.9 (-2.41%) | 5,450 |
29 Aug 2007 | INR | 37 | 38.5 | 36.6 | 37.4 | 37.4 | +0.25 (+0.67%) | 5,275 |
28 Aug 2007 | INR | 39.4 | 40.65 | 36 | 37.15 | 37.15 | -0.85 (-2.24%) | 3,012 |
27 Aug 2007 | INR | 35 | 38 | 35 | 38 | 38 | +3 (+8.57%) | 6,513 |
24 Aug 2007 | INR | 34.5 | 35.35 | 34.1 | 35 | 35 | 0.0 (0.0%) | 5,575 |
23 Aug 2007 | INR | 35 | 35.65 | 34 | 35 | 35 | 0.0 (0.0%) | 48,073 |
22 Aug 2007 | INR | 33.2 | 35.4 | 33.2 | 35 | 35 | +0.5 (+1.45%) | 12,712 |
21 Aug 2007 | INR | 35.85 | 36 | 34.25 | 34.5 | 34.5 | -0.5 (-1.43%) | 7,305 |
20 Aug 2007 | INR | 34.05 | 35.9 | 33.4 | 35 | 35 | +0.5 (+1.45%) | 11,784 |
17 Aug 2007 | INR | 35 | 35.65 | 34.25 | 34.5 | 34.5 | -0.55 (-1.57%) | 8,630 |
16 Aug 2007 | INR | 34.05 | 35.4 | 33.55 | 35.05 | 35.05 | +0.05 (+0.14%) | 11,140 |
14 Aug 2007 | INR | 35 | 35.45 | 34.15 | 35 | 35 | 0.0 (0.0%) | 37,195 |
13 Aug 2007 | INR | 35.3 | 35.5 | 34.05 | 35 | 35 | 0.0 (0.0%) | 11,110 |
10 Aug 2007 | INR | 34.8 | 35.3 | 32.75 | 35 | 35 | 0.0 (0.0%) | 8,584 |
9 Aug 2007 | INR | 33.2 | 35.5 | 33 | 35 | 35 | +2 (+6.06%) | 25,342 |