Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2007 | INR | 40 | 40 | 38.75 | 39.75 | 39.75 | -0.75 (-1.85%) | 11,015 |
9 Mar 2007 | INR | 38.6 | 41.8 | 37.6 | 40.5 | 40.5 | +1.9 (+4.92%) | 3,334 |
8 Mar 2007 | INR | 38.55 | 38.6 | 38 | 38.6 | 38.6 | +0.6 (+1.58%) | 3,077 |
7 Mar 2007 | INR | 39 | 40 | 36.5 | 38 | 38 | -0.85 (-2.19%) | 4,287 |
6 Mar 2007 | INR | 40.95 | 41 | 38.5 | 38.85 | 38.85 | -1.15 (-2.87%) | 5,149 |
5 Mar 2007 | INR | 42.25 | 42.25 | 38.25 | 40 | 40 | -3.6 (-8.26%) | 7,085 |
2 Mar 2007 | INR | 43.2 | 44.75 | 43.2 | 43.6 | 43.6 | +0.4 (+0.93%) | 1,980 |
1 Mar 2007 | INR | 43.05 | 44 | 43.05 | 43.2 | 43.2 | -0.45 (-1.03%) | 3,950 |
28 Feb 2007 | INR | 43.05 | 45 | 41 | 43.65 | 43.65 | +0.15 (+0.34%) | 5,363 |
27 Feb 2007 | INR | 43.4 | 44.4 | 43.4 | 43.5 | 43.5 | -1 (-2.25%) | 5,464 |
26 Feb 2007 | INR | 42.1 | 45 | 42.1 | 44.5 | 44.5 | -0.2 (-0.45%) | 4,480 |
23 Feb 2007 | INR | 43.85 | 44.9 | 43 | 44.7 | 44.7 | +0.2 (+0.45%) | 5,192 |
22 Feb 2007 | INR | 45.9 | 45.9 | 44.5 | 44.5 | 44.5 | -0.3 (-0.67%) | 2,622 |
21 Feb 2007 | INR | 44.1 | 45 | 43.25 | 44.8 | 44.8 | -0.2 (-0.44%) | 7,037 |
20 Feb 2007 | INR | 45.55 | 46.6 | 44.75 | 45 | 45 | -0.1 (-0.22%) | 10,150 |
19 Feb 2007 | INR | 50 | 50 | 45 | 45.1 | 45.1 | -2.7 (-5.65%) | 5,090 |
16 Feb 2007 | INR | 0 | 0 | 0 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 45.25 | 48.35 | 45.25 | 47.8 | 47.8 | +0.85 (+1.81%) | 3,865 |
14 Feb 2007 | INR | 41.1 | 47.5 | 41.1 | 46.95 | 46.95 | +2.05 (+4.57%) | 8,672 |
13 Feb 2007 | INR | 48 | 48.4 | 41 | 44.9 | 44.9 | -3.3 (-6.85%) | 51,126 |
12 Feb 2007 | INR | 49.95 | 50 | 47.5 | 48.2 | 48.2 | -1.9 (-3.79%) | 5,050 |
9 Feb 2007 | INR | 51.8 | 51.8 | 50 | 50.1 | 50.1 | -1.4 (-2.72%) | 8,240 |
8 Feb 2007 | INR | 51.5 | 51.75 | 50.85 | 51.5 | 51.5 | -0.45 (-0.87%) | 6,860 |
7 Feb 2007 | INR | 50.3 | 52.8 | 50.3 | 51.95 | 51.95 | +0.3 (+0.58%) | 13,896 |
6 Feb 2007 | INR | 52 | 54.45 | 51.55 | 51.65 | 51.65 | -0.1 (-0.19%) | 22,630 |
5 Feb 2007 | INR | 51.95 | 52.85 | 51 | 51.75 | 51.75 | +0.15 (+0.29%) | 12,174 |
2 Feb 2007 | INR | 52 | 52.9 | 51.2 | 51.6 | 51.6 | -0.85 (-1.62%) | 15,427 |
1 Feb 2007 | INR | 54.2 | 54.2 | 52.35 | 52.45 | 52.45 | -0.55 (-1.04%) | 10,054 |
31 Jan 2007 | INR | 54.6 | 55 | 53 | 53 | 53 | +0.45 (+0.86%) | 14,907 |
30 Jan 2007 | INR | 0 | 0 | 0 | 52.55 | 52.55 | 0.0 (0.0%) | 0 |