Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | INR | 52 | 53.45 | 52 | 52.5 | 52.5 | +0.5 (+0.96%) | 2,648 |
28 Aug 2007 | INR | 55.4 | 55.4 | 52 | 52 | 52 | +1.05 (+2.06%) | 2,590 |
27 Aug 2007 | INR | 52.3 | 53.9 | 48.75 | 50.95 | 50.95 | -3.2 (-5.91%) | 11,844 |
24 Aug 2007 | INR | 53.45 | 54.5 | 53.05 | 54.15 | 54.15 | +2.1 (+4.03%) | 1,581 |
23 Aug 2007 | INR | 53.2 | 56.45 | 52.05 | 52.05 | 52.05 | -0.95 (-1.79%) | 4,265 |
22 Aug 2007 | INR | 54.4 | 54.4 | 53 | 53 | 53 | +0.4 (+0.76%) | 500 |
21 Aug 2007 | INR | 53.6 | 55.5 | 52.6 | 52.6 | 52.6 | -2.65 (-4.80%) | 3,261 |
20 Aug 2007 | INR | 54 | 55.9 | 53.7 | 55.25 | 55.25 | +2.95 (+5.64%) | 3,047 |
17 Aug 2007 | INR | 55 | 57.15 | 51 | 52.3 | 52.3 | -3.4 (-6.10%) | 3,934 |
16 Aug 2007 | INR | 55 | 57 | 55 | 55.7 | 55.7 | -0.3 (-0.54%) | 2,580 |
14 Aug 2007 | INR | 57.4 | 57.85 | 56 | 56 | 56 | -1 (-1.75%) | 1,600 |
13 Aug 2007 | INR | 57.55 | 58.6 | 56 | 57 | 57 | 0.0 (0.0%) | 3,383 |
10 Aug 2007 | INR | 58 | 58.95 | 56 | 57 | 57 | +0.5 (+0.88%) | 1,170 |
9 Aug 2007 | INR | 61.9 | 62 | 56.5 | 56.5 | 56.5 | -2.5 (-4.24%) | 6,192 |
8 Aug 2007 | INR | 62.7 | 62.7 | 58 | 59 | 59 | +2 (+3.51%) | 6,295 |
7 Aug 2007 | INR | 55.75 | 60.85 | 55.75 | 57 | 57 | +1.25 (+2.24%) | 3,285 |
6 Aug 2007 | INR | 55.4 | 57 | 55.25 | 55.75 | 55.75 | -0.5 (-0.89%) | 2,725 |
3 Aug 2007 | INR | 56.75 | 57.65 | 56 | 56.25 | 56.25 | -1.45 (-2.51%) | 1,250 |
2 Aug 2007 | INR | 59.25 | 59.45 | 57.6 | 57.7 | 57.7 | +0.2 (+0.35%) | 1,503 |
1 Aug 2007 | INR | 56.55 | 59.35 | 56.55 | 57.5 | 57.5 | -3.1 (-5.12%) | 13,128 |
31 Jul 2007 | INR | 61.35 | 61.4 | 59.6 | 60.6 | 60.6 | -0.85 (-1.38%) | 3,403 |
30 Jul 2007 | INR | 63.95 | 63.95 | 60 | 61.45 | 61.45 | -3.45 (-5.32%) | 7,011 |
27 Jul 2007 | INR | 62.95 | 64.9 | 62.6 | 64.9 | 64.9 | +0.25 (+0.39%) | 4,493 |
26 Jul 2007 | INR | 71.15 | 71.15 | 63.4 | 64.65 | 64.65 | -0.05 (-0.08%) | 3,611 |
25 Jul 2007 | INR | 64.7 | 65 | 64.7 | 64.7 | 64.7 | -0.3 (-0.46%) | 634 |
24 Jul 2007 | INR | 65.5 | 67.9 | 64.15 | 65 | 65 | +0.05 (+0.08%) | 3,461 |
23 Jul 2007 | INR | 64.25 | 65.4 | 63.8 | 64.95 | 64.95 | +0.45 (+0.70%) | 3,086 |
20 Jul 2007 | INR | 67.5 | 67.5 | 64.5 | 64.5 | 64.5 | -1.95 (-2.93%) | 2,636 |
19 Jul 2007 | INR | 66.45 | 68 | 65.55 | 66.45 | 66.45 | -1.55 (-2.28%) | 2,022 |
18 Jul 2007 | INR | 66.5 | 68 | 66.5 | 68 | 68 | +1.5 (+2.26%) | 4,114 |