Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 1,474.7 | 1,485 | 1,410 | 1,439.5 | 287.9 | +6.35 (+0.44%) | 13,513 |
15 Oct 2007 | INR | 1,400 | 1,485 | 1,400 | 1,433.15 | 286.63 | +66.55 (+4.87%) | 19,591 |
12 Oct 2007 | INR | 1,335 | 1,475 | 1,324 | 1,366.6 | 273.32 | +32.5 (+2.44%) | 23,925 |
11 Oct 2007 | INR | 1,370 | 1,371.55 | 1,320 | 1,334.1 | 266.82 | -20.3 (-1.50%) | 7,016 |
10 Oct 2007 | INR | 1,398 | 1,398 | 1,350 | 1,354.4 | 270.88 | +4.1 (+0.30%) | 6,336 |
9 Oct 2007 | INR | 1,315 | 1,370 | 1,280 | 1,350.3 | 270.06 | +36.4 (+2.77%) | 7,202 |
8 Oct 2007 | INR | 1,440 | 1,440 | 1,286 | 1,313.9 | 262.78 | -86.35 (-6.17%) | 12,284 |
5 Oct 2007 | INR | 1,490 | 1,520 | 1,372.1 | 1,400.25 | 280.05 | -60.3 (-4.13%) | 16,361 |
4 Oct 2007 | INR | 1,300 | 1,525 | 1,281.1 | 1,460.55 | 292.11 | +154.6 (+11.84%) | 67,752 |
3 Oct 2007 | INR | 1,330 | 1,379.85 | 1,280 | 1,305.95 | 261.19 | -12 (-0.91%) | 11,656 |
1 Oct 2007 | INR | 1,300.55 | 1,350 | 1,275 | 1,317.95 | 263.59 | +24.4 (+1.89%) | 6,232 |
28 Sep 2007 | INR | 1,338 | 1,371 | 1,280.8 | 1,293.55 | 258.71 | -2.8 (-0.22%) | 17,562 |
27 Sep 2007 | INR | 1,262.1 | 1,375 | 1,242 | 1,296.35 | 259.27 | +26.85 (+2.12%) | 9,735 |
26 Sep 2007 | INR | 1,322 | 1,340 | 1,261 | 1,269.5 | 253.9 | -49.15 (-3.73%) | 7,089 |
25 Sep 2007 | INR | 1,350 | 1,382 | 1,290 | 1,318.65 | 263.73 | -12.35 (-0.93%) | 9,870 |
24 Sep 2007 | INR | 1,394.8 | 1,409.95 | 1,313.25 | 1,331 | 266.2 | -30.55 (-2.24%) | 8,846 |
21 Sep 2007 | INR | 1,348 | 1,440 | 1,340 | 1,361.55 | 272.31 | +56.45 (+4.33%) | 21,638 |
20 Sep 2007 | INR | 1,203.05 | 1,420 | 1,203.05 | 1,305.1 | 261.02 | +91.25 (+7.52%) | 39,880 |
19 Sep 2007 | INR | 1,224.9 | 1,240 | 1,195 | 1,213.85 | 242.77 | +26.6 (+2.24%) | 8,173 |
18 Sep 2007 | INR | 1,170 | 1,264 | 1,166 | 1,187.25 | 237.45 | +1.6 (+0.13%) | 9,274 |
17 Sep 2007 | INR | 1,073.75 | 1,235 | 1,060 | 1,185.65 | 237.13 | +126.1 (+11.90%) | 31,199 |
14 Sep 2007 | INR | 1,055.1 | 1,091 | 1,055 | 1,059.55 | 211.91 | +6.4 (+0.61%) | 5,370 |
13 Sep 2007 | INR | 1,050 | 1,070 | 1,045.05 | 1,053.15 | 210.63 | +4.7 (+0.45%) | 2,515 |
12 Sep 2007 | INR | 1,074.95 | 1,075 | 1,042 | 1,048.45 | 209.69 | -7.05 (-0.67%) | 4,250 |
11 Sep 2007 | INR | 1,099 | 1,099 | 1,050 | 1,055.5 | 211.1 | -28.2 (-2.60%) | 2,970 |
10 Sep 2007 | INR | 1,036 | 1,090 | 1,036 | 1,083.7 | 216.74 | +23.6 (+2.23%) | 4,154 |
7 Sep 2007 | INR | 1,083.95 | 1,083.95 | 1,050 | 1,060.1 | 212.02 | -9.65 (-0.90%) | 5,700 |
6 Sep 2007 | INR | 1,074.85 | 1,090 | 1,064 | 1,069.75 | 213.95 | +6.45 (+0.61%) | 3,707 |
5 Sep 2007 | INR | 1,110 | 1,110 | 1,051.15 | 1,063.3 | 212.66 | -26.5 (-2.43%) | 5,022 |
4 Sep 2007 | INR | 1,089.95 | 1,110 | 1,073 | 1,089.8 | 217.96 | +20.6 (+1.93%) | 7,285 |