Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | INR | 1,300 | 1,308 | 1,248 | 1,266.6 | 253.32 | -25.9 (-2.00%) | 5,973 |
19 Jul 2007 | INR | 1,329.75 | 1,354.9 | 1,275 | 1,292.5 | 258.5 | -5.5 (-0.42%) | 5,965 |
18 Jul 2007 | INR | 1,390 | 1,390 | 1,280 | 1,298 | 259.6 | -51.8 (-3.84%) | 11,358 |
17 Jul 2007 | INR | 1,420 | 1,500 | 1,335.75 | 1,349.8 | 269.96 | -36.65 (-2.64%) | 19,163 |
16 Jul 2007 | INR | 1,124.9 | 1,443.65 | 1,124.9 | 1,386.45 | 277.29 | +183.4 (+15.24%) | 44,793 |
13 Jul 2007 | INR | 1,240 | 1,260 | 1,190 | 1,203.05 | 240.61 | -25.75 (-2.10%) | 3,820 |
12 Jul 2007 | INR | 1,218.1 | 1,258.9 | 1,217 | 1,228.8 | 245.76 | +6.05 (+0.49%) | 5,468 |
11 Jul 2007 | INR | 1,205.3 | 1,232 | 1,196 | 1,222.75 | 244.55 | +5.3 (+0.44%) | 2,686 |
10 Jul 2007 | INR | 1,275 | 1,275 | 1,210 | 1,217.45 | 243.49 | -25.25 (-2.03%) | 3,134 |
9 Jul 2007 | INR | 1,222 | 1,270 | 1,181 | 1,242.7 | 248.54 | +32.9 (+2.72%) | 6,967 |
6 Jul 2007 | INR | 1,175 | 1,259 | 1,170 | 1,209.8 | 241.96 | +26.3 (+2.22%) | 5,706 |
5 Jul 2007 | INR | 1,262 | 1,275 | 1,161 | 1,183.5 | 236.7 | -74.85 (-5.95%) | 5,548 |
4 Jul 2007 | INR | 1,320 | 1,343.7 | 1,225 | 1,258.35 | 251.67 | -10.05 (-0.79%) | 13,271 |
3 Jul 2007 | INR | 1,160 | 1,268.4 | 1,160 | 1,268.4 | 253.68 | +103.4 (+8.88%) | 13,634 |
2 Jul 2007 | INR | 1,129.9 | 1,175 | 1,091 | 1,165 | 233 | +68.1 (+6.21%) | 9,838 |
29 Jun 2007 | INR | 1,105.05 | 1,129 | 1,090.2 | 1,096.9 | 219.38 | -18.5 (-1.66%) | 3,324 |
28 Jun 2007 | INR | 1,083 | 1,140 | 1,083 | 1,115.4 | 223.08 | +29.7 (+2.74%) | 4,914 |
27 Jun 2007 | INR | 1,124 | 1,124 | 1,080 | 1,085.7 | 217.14 | -25.3 (-2.28%) | 4,852 |
26 Jun 2007 | INR | 1,100 | 1,145 | 1,095 | 1,111 | 222.2 | +18.35 (+1.68%) | 4,919 |
25 Jun 2007 | INR | 1,101 | 1,110 | 1,087 | 1,092.65 | 218.53 | -12.85 (-1.16%) | 1,585 |
22 Jun 2007 | INR | 1,100.05 | 1,138 | 1,100.05 | 1,105.5 | 221.1 | -25.6 (-2.26%) | 2,461 |
21 Jun 2007 | INR | 1,139.95 | 1,155 | 1,105 | 1,131.1 | 226.22 | +1.05 (+0.09%) | 13,778 |
20 Jun 2007 | INR | 1,126 | 1,138 | 1,106 | 1,130.05 | 226.01 | +14.1 (+1.26%) | 3,362 |
19 Jun 2007 | INR | 1,115 | 1,135 | 1,093 | 1,115.95 | 223.19 | +10.4 (+0.94%) | 3,128 |
18 Jun 2007 | INR | 1,120 | 1,225 | 1,101 | 1,105.55 | 221.11 | -14.65 (-1.31%) | 4,406 |
15 Jun 2007 | INR | 1,129 | 1,150 | 1,090 | 1,120.2 | 224.04 | +32.55 (+2.99%) | 4,912 |
14 Jun 2007 | INR | 1,117.6 | 1,134.5 | 1,075 | 1,087.65 | 217.53 | +6.65 (+0.62%) | 5,682 |
13 Jun 2007 | INR | 1,119 | 1,119 | 1,071 | 1,081 | 216.2 | -19.5 (-1.77%) | 2,736 |
12 Jun 2007 | INR | 1,125 | 1,125 | 1,065 | 1,100.5 | 220.1 | -6.65 (-0.60%) | 7,768 |
11 Jun 2007 | INR | 1,150 | 1,167 | 1,097 | 1,107.15 | 221.43 | -32.85 (-2.88%) | 2,883 |