Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2007 | INR | 32.6 | 34 | 32.6 | 32.85 | 31.8752 | -0.15 (-0.45%) | 21,867 |
8 Mar 2007 | INR | 31.05 | 33.5 | 31 | 33 | 32.0208 | +1.6 (+5.10%) | 27,405 |
7 Mar 2007 | INR | 34.25 | 34.25 | 31.05 | 31.4 | 30.4683 | -2.2 (-6.55%) | 51,167 |
6 Mar 2007 | INR | 33.45 | 34.2 | 32.6 | 33.6 | 32.603 | +0.8 (+2.44%) | 47,432 |
5 Mar 2007 | INR | 34.95 | 34.95 | 32.55 | 32.8 | 31.8267 | -3.1 (-8.64%) | 39,954 |
2 Mar 2007 | INR | 37.1 | 37.1 | 35.6 | 35.9 | 34.8347 | -0.35 (-0.97%) | 28,091 |
1 Mar 2007 | INR | 37.35 | 37.6 | 35.75 | 36.25 | 35.1743 | -0.35 (-0.96%) | 42,493 |
28 Feb 2007 | INR | 35.3 | 37.8 | 35.25 | 36.6 | 35.5139 | -0.65 (-1.74%) | 36,231 |
27 Feb 2007 | INR | 38.85 | 38.85 | 37 | 37.25 | 36.1447 | +0.15 (+0.40%) | 29,989 |
26 Feb 2007 | INR | 36.55 | 37.85 | 35.95 | 37.1 | 35.9991 | +0.55 (+1.50%) | 26,481 |
23 Feb 2007 | INR | 37.05 | 38.3 | 36.5 | 36.55 | 35.4654 | -1.5 (-3.94%) | 34,134 |
22 Feb 2007 | INR | 39 | 39 | 37.8 | 38.05 | 36.9209 | -0.45 (-1.17%) | 29,275 |
21 Feb 2007 | INR | 39 | 39.4 | 38.25 | 38.5 | 37.3576 | -0.2 (-0.52%) | 17,506 |
20 Feb 2007 | INR | 39.1 | 39.7 | 38.25 | 38.7 | 37.5516 | -0.5 (-1.28%) | 36,431 |
19 Feb 2007 | INR | 40.2 | 41.45 | 38.55 | 39.2 | 38.0368 | -0.5 (-1.26%) | 62,367 |
16 Feb 2007 | INR | 0 | 0 | 0 | 39.7 | 38.522 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 40.5 | 40.5 | 39.55 | 39.7 | 38.522 | +0.8 (+2.06%) | 69,247 |
14 Feb 2007 | INR | 38.55 | 39.5 | 38 | 38.9 | 37.7457 | -0.6 (-1.52%) | 52,614 |
13 Feb 2007 | INR | 39.8 | 40.75 | 39 | 39.5 | 38.3279 | -0.15 (-0.38%) | 54,215 |
12 Feb 2007 | INR | 38.5 | 43.25 | 38.5 | 39.65 | 38.4734 | -2 (-4.80%) | 66,173 |
9 Feb 2007 | INR | 43.8 | 43.85 | 40.5 | 41.65 | 40.4141 | -1.45 (-3.36%) | 83,629 |
8 Feb 2007 | INR | 45 | 45 | 42.95 | 43.1 | 41.8211 | -1.2 (-2.71%) | 62,423 |
7 Feb 2007 | INR | 43.5 | 44.95 | 43.3 | 44.3 | 42.9855 | +1.2 (+2.78%) | 84,245 |
6 Feb 2007 | INR | 44.1 | 44.9 | 42.95 | 43.1 | 41.8211 | -1.2 (-2.71%) | 68,878 |
5 Feb 2007 | INR | 46 | 46 | 44 | 44.3 | 42.9855 | +0.35 (+0.80%) | 138,154 |
2 Feb 2007 | INR | 45.5 | 46.5 | 43.25 | 43.95 | 42.6458 | -1.05 (-2.33%) | 167,235 |
1 Feb 2007 | INR | 45.1 | 46.9 | 44.25 | 45 | 43.6647 | +0.6 (+1.35%) | 189,254 |
31 Jan 2007 | INR | 45.85 | 46.8 | 43.9 | 44.4 | 43.0825 | -0.1 (-0.22%) | 147,756 |
30 Jan 2007 | INR | 0 | 0 | 0 | 44.5 | 43.1795 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 41.1 | 44.5 | 41 | 44.5 | 43.1795 | +1.95 (+4.58%) | 105,022 |