Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2007 | INR | 18.15 | 18.15 | 17.1 | 17.1 | 17.1 | -1.1 (-6.04%) | 5,679 |
2 Nov 2007 | INR | 17.35 | 18.2 | 16.8 | 18.2 | 18.2 | +0.9 (+5.20%) | 7,065 |
1 Nov 2007 | INR | 17.6 | 18.5 | 17.3 | 17.3 | 17.3 | -0.85 (-4.68%) | 7,767 |
31 Oct 2007 | INR | 18.45 | 18.45 | 18 | 18.15 | 18.15 | -0.35 (-1.89%) | 13,753 |
30 Oct 2007 | INR | 19.95 | 19.95 | 17.7 | 18.5 | 18.5 | -0.5 (-2.63%) | 9,188 |
29 Oct 2007 | INR | 19 | 19.25 | 18.45 | 19 | 19 | +0.35 (+1.88%) | 8,695 |
26 Oct 2007 | INR | 18.4 | 19.05 | 18.35 | 18.65 | 18.65 | +0.3 (+1.63%) | 3,454 |
25 Oct 2007 | INR | 18.45 | 19.3 | 18.35 | 18.35 | 18.35 | -0.5 (-2.65%) | 19,655 |
24 Oct 2007 | INR | 18.2 | 19.4 | 18.2 | 18.85 | 18.85 | +0.4 (+2.17%) | 23,951 |
23 Oct 2007 | INR | 19.85 | 19.85 | 18.4 | 18.45 | 18.45 | +0.2 (+1.10%) | 8,135 |
22 Oct 2007 | INR | 18.45 | 18.95 | 18.1 | 18.25 | 18.25 | -1.25 (-6.41%) | 6,804 |
19 Oct 2007 | INR | 19.5 | 23.7 | 19.45 | 19.5 | 19.5 | -0.35 (-1.76%) | 5,033 |
18 Oct 2007 | INR | 20 | 20.95 | 19.85 | 19.85 | 19.85 | +0.35 (+1.79%) | 9,305 |
17 Oct 2007 | INR | 19.45 | 19.8 | 19.05 | 19.5 | 19.5 | -0.15 (-0.76%) | 9,333 |
16 Oct 2007 | INR | 19.7 | 20.8 | 19.4 | 19.65 | 19.65 | -0.2 (-1.01%) | 10,505 |
15 Oct 2007 | INR | 20.1 | 20.1 | 19.35 | 19.85 | 19.85 | -0.2 (-1.00%) | 7,406 |
12 Oct 2007 | INR | 19.85 | 20.85 | 19.85 | 20.05 | 20.05 | -0.9 (-4.30%) | 5,500 |
11 Oct 2007 | INR | 20.25 | 22.4 | 20.25 | 20.95 | 20.95 | -0.05 (-0.24%) | 25,219 |
10 Oct 2007 | INR | 20.4 | 22.85 | 20.4 | 21 | 21 | +1.95 (+10.24%) | 74,073 |
9 Oct 2007 | INR | 17.8 | 19.5 | 17.6 | 19.05 | 19.05 | +0.6 (+3.25%) | 13,451 |
8 Oct 2007 | INR | 19.15 | 19.15 | 18.25 | 18.45 | 18.45 | -1.9 (-9.34%) | 5,534 |
5 Oct 2007 | INR | 20.85 | 20.85 | 19.6 | 20.35 | 20.35 | +0.15 (+0.74%) | 7,422 |
4 Oct 2007 | INR | 19.65 | 21.85 | 19.65 | 20.2 | 20.2 | -0.2 (-0.98%) | 6,406 |
3 Oct 2007 | INR | 20.95 | 22 | 20.25 | 20.4 | 20.4 | -1.1 (-5.12%) | 12,248 |
1 Oct 2007 | INR | 21.1 | 22.45 | 20.25 | 21.5 | 21.5 | +1.55 (+7.77%) | 19,645 |
28 Sep 2007 | INR | 19.75 | 21.25 | 19.75 | 19.95 | 19.95 | -0.95 (-4.55%) | 14,777 |
27 Sep 2007 | INR | 22.9 | 22.9 | 20.05 | 20.9 | 20.9 | +0.4 (+1.95%) | 7,215 |
26 Sep 2007 | INR | 23 | 23 | 20.5 | 20.5 | 20.5 | -0.55 (-2.61%) | 14,452 |
25 Sep 2007 | INR | 21.8 | 21.8 | 19.8 | 21.05 | 21.05 | +0.15 (+0.72%) | 14,618 |
24 Sep 2007 | INR | 21.25 | 22 | 20.4 | 20.9 | 20.9 | -0.95 (-4.35%) | 12,560 |