Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2007 | INR | 18 | 18 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,181 |
8 Aug 2007 | INR | 15.6 | 17.85 | 15.2 | 17.7 | 17.7 | -0.1 (-0.56%) | 3,721 |
7 Aug 2007 | INR | 17.75 | 17.8 | 17.5 | 17.8 | 17.8 | +0.45 (+2.59%) | 1,882 |
6 Aug 2007 | INR | 18 | 18 | 17.25 | 17.35 | 17.35 | -0.75 (-4.14%) | 2,940 |
3 Aug 2007 | INR | 18.5 | 18.8 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 4,116 |
2 Aug 2007 | INR | 18.25 | 18.65 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 3,414 |
1 Aug 2007 | INR | 18.85 | 18.85 | 18.35 | 18.35 | 18.35 | -0.65 (-3.42%) | 2,650 |
31 Jul 2007 | INR | 18.5 | 19.45 | 18.5 | 19 | 19 | +0.25 (+1.33%) | 2,991 |
30 Jul 2007 | INR | 18.1 | 19.7 | 18.1 | 18.75 | 18.75 | -0.1 (-0.53%) | 7,392 |
27 Jul 2007 | INR | 20 | 20.45 | 18.8 | 18.85 | 18.85 | -1.55 (-7.60%) | 9,299 |
26 Jul 2007 | INR | 18.6 | 20.5 | 18.5 | 20.4 | 20.4 | +1.4 (+7.37%) | 11,068 |
25 Jul 2007 | INR | 19.2 | 19.45 | 18.65 | 19 | 19 | -0.65 (-3.31%) | 4,719 |
24 Jul 2007 | INR | 19.25 | 19.85 | 19.25 | 19.65 | 19.65 | +0.15 (+0.77%) | 2,701 |
23 Jul 2007 | INR | 19.9 | 19.9 | 19.3 | 19.5 | 19.5 | -0.55 (-2.74%) | 4,509 |
20 Jul 2007 | INR | 20.2 | 20.4 | 20.05 | 20.05 | 20.05 | -0.45 (-2.20%) | 4,211 |
19 Jul 2007 | INR | 20.8 | 20.9 | 20.25 | 20.5 | 20.5 | -0.2 (-0.97%) | 3,234 |
18 Jul 2007 | INR | 21 | 21.4 | 20.6 | 20.7 | 20.7 | -0.3 (-1.43%) | 8,035 |
17 Jul 2007 | INR | 21.85 | 21.85 | 21 | 21 | 21 | -0.25 (-1.18%) | 5,337 |
16 Jul 2007 | INR | 20.55 | 21.4 | 20.55 | 21.25 | 21.25 | +0.6 (+2.91%) | 9,624 |
13 Jul 2007 | INR | 21.5 | 21.5 | 20.65 | 20.65 | 20.65 | -0.5 (-2.36%) | 4,783 |
12 Jul 2007 | INR | 20.25 | 21.5 | 20.25 | 21.15 | 21.15 | +0.9 (+4.44%) | 10,332 |
11 Jul 2007 | INR | 20.25 | 21 | 20.1 | 20.25 | 20.25 | -0.35 (-1.70%) | 6,203 |
10 Jul 2007 | INR | 20.4 | 22 | 20.4 | 20.6 | 20.6 | +0.1 (+0.49%) | 1,136 |
9 Jul 2007 | INR | 20.9 | 21.45 | 20.5 | 20.5 | 20.5 | -0.6 (-2.84%) | 3,300 |
6 Jul 2007 | INR | 20.7 | 21.65 | 20.7 | 21.1 | 21.1 | -0.5 (-2.31%) | 11,214 |
5 Jul 2007 | INR | 20.75 | 22.4 | 20.75 | 21.6 | 21.6 | +0.85 (+4.10%) | 7,991 |
4 Jul 2007 | INR | 20.15 | 22.9 | 20.15 | 20.75 | 20.75 | -0.15 (-0.72%) | 20,957 |
3 Jul 2007 | INR | 21.8 | 21.8 | 20.9 | 20.9 | 20.9 | -1.6 (-7.11%) | 5,250 |
2 Jul 2007 | INR | 23 | 23.9 | 21.9 | 22.5 | 22.5 | +0.6 (+2.74%) | 29,321 |
29 Jun 2007 | INR | 19.75 | 21.9 | 19.75 | 21.9 | 21.9 | +1.5 (+7.35%) | 18,577 |