Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | INR | 28 | 29.5 | 27.65 | 29.15 | 29.15 | +0.65 (+2.28%) | 6,778 |
28 Aug 2007 | INR | 28.5 | 28.5 | 27 | 28.5 | 28.5 | +0.1 (+0.35%) | 10,155 |
27 Aug 2007 | INR | 27.55 | 28.7 | 27.55 | 28.4 | 28.4 | +0.85 (+3.09%) | 8,181 |
24 Aug 2007 | INR | 29.5 | 29.5 | 26.8 | 27.55 | 27.55 | +0.05 (+0.18%) | 8,340 |
23 Aug 2007 | INR | 26.8 | 29.5 | 26.8 | 27.5 | 27.5 | +0.15 (+0.55%) | 11,992 |
22 Aug 2007 | INR | 26.3 | 27.85 | 26.3 | 27.35 | 27.35 | +0.2 (+0.74%) | 7,695 |
21 Aug 2007 | INR | 30 | 30 | 26.9 | 27.15 | 27.15 | -2.1 (-7.18%) | 35,282 |
20 Aug 2007 | INR | 29.6 | 30.4 | 28.65 | 29.25 | 29.25 | -1.15 (-3.78%) | 10,348 |
17 Aug 2007 | INR | 32 | 32.4 | 28.65 | 30.4 | 30.4 | -1.2 (-3.80%) | 14,110 |
16 Aug 2007 | INR | 30 | 32.4 | 29.85 | 31.6 | 31.6 | -1.05 (-3.22%) | 31,023 |
14 Aug 2007 | INR | 30.5 | 33.5 | 30.5 | 32.65 | 32.65 | +0.75 (+2.35%) | 13,781 |
13 Aug 2007 | INR | 31.5 | 31.95 | 30.35 | 31.9 | 31.9 | +1.6 (+5.28%) | 7,769 |
10 Aug 2007 | INR | 29.5 | 31 | 29.45 | 30.3 | 30.3 | +0.25 (+0.83%) | 5,565 |
9 Aug 2007 | INR | 31.05 | 31.05 | 29.55 | 30.05 | 30.05 | +0.55 (+1.86%) | 10,074 |
8 Aug 2007 | INR | 30.35 | 30.35 | 28.8 | 29.5 | 29.5 | +0.4 (+1.37%) | 18,161 |
7 Aug 2007 | INR | 30.1 | 30.7 | 28.7 | 29.1 | 29.1 | -0.7 (-2.35%) | 18,505 |
6 Aug 2007 | INR | 30.7 | 30.9 | 29.75 | 29.8 | 29.8 | -1.7 (-5.40%) | 8,148 |
3 Aug 2007 | INR | 31.65 | 32.45 | 31 | 31.5 | 31.5 | 0.0 (0.0%) | 7,611 |
2 Aug 2007 | INR | 33.1 | 33.4 | 31.05 | 31.5 | 31.5 | -1.75 (-5.26%) | 10,865 |
1 Aug 2007 | INR | 32.5 | 33.3 | 31.4 | 33.25 | 33.25 | +0.15 (+0.45%) | 5,744 |
31 Jul 2007 | INR | 33.5 | 33.9 | 32.1 | 33.1 | 33.1 | +0.55 (+1.69%) | 9,784 |
30 Jul 2007 | INR | 34 | 34 | 32.15 | 32.55 | 32.55 | -1.45 (-4.26%) | 8,125 |
27 Jul 2007 | INR | 32.7 | 34 | 32 | 34 | 34 | +1.3 (+3.98%) | 15,528 |
26 Jul 2007 | INR | 32.5 | 34 | 32.1 | 32.7 | 32.7 | -0.35 (-1.06%) | 21,413 |
25 Jul 2007 | INR | 35 | 35.1 | 32.6 | 33.05 | 33.05 | -1.75 (-5.03%) | 13,607 |
24 Jul 2007 | INR | 35.8 | 37.2 | 34.8 | 34.8 | 34.8 | -1.35 (-3.73%) | 7,158 |
23 Jul 2007 | INR | 34.7 | 37 | 34.7 | 36.15 | 36.15 | +0.15 (+0.42%) | 9,786 |
20 Jul 2007 | INR | 39.7 | 39.7 | 35 | 36 | 36 | -0.55 (-1.50%) | 21,827 |
19 Jul 2007 | INR | 37.15 | 38.9 | 36.5 | 36.55 | 36.55 | -1.55 (-4.07%) | 14,027 |
18 Jul 2007 | INR | 40 | 40 | 37.1 | 38.1 | 38.1 | -1.45 (-3.67%) | 10,651 |