Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2007 | INR | 36.5 | 42.9 | 35.6 | 39.7 | 39.7 | +3.8 (+10.58%) | 89,903 |
5 Nov 2007 | INR | 36 | 38 | 35.25 | 35.9 | 35.9 | +0.8 (+2.28%) | 47,385 |
2 Nov 2007 | INR | 32.7 | 37.95 | 31.1 | 35.1 | 35.1 | +4 (+12.86%) | 45,393 |
1 Nov 2007 | INR | 33 | 33.1 | 31 | 31.1 | 31.1 | -0.1 (-0.32%) | 8,611 |
31 Oct 2007 | INR | 34.7 | 34.7 | 31.1 | 31.2 | 31.2 | -0.75 (-2.35%) | 3,400 |
30 Oct 2007 | INR | 31.95 | 32.5 | 31 | 31.95 | 31.95 | +0.7 (+2.24%) | 3,702 |
29 Oct 2007 | INR | 32.95 | 32.95 | 31.05 | 31.25 | 31.25 | -0.2 (-0.64%) | 12,273 |
26 Oct 2007 | INR | 31.35 | 33 | 31.25 | 31.45 | 31.45 | -0.1 (-0.32%) | 3,110 |
25 Oct 2007 | INR | 32.25 | 32.95 | 31.5 | 31.55 | 31.55 | -1.1 (-3.37%) | 6,208 |
24 Oct 2007 | INR | 32.5 | 33 | 31.15 | 32.65 | 32.65 | +1.5 (+4.82%) | 2,700 |
23 Oct 2007 | INR | 33.4 | 33.4 | 27.05 | 31.15 | 31.15 | -0.8 (-2.50%) | 3,056 |
22 Oct 2007 | INR | 29.55 | 32.9 | 29.5 | 31.95 | 31.95 | +2.6 (+8.86%) | 10,380 |
19 Oct 2007 | INR | 28.6 | 33.5 | 28.6 | 29.35 | 29.35 | -1.65 (-5.32%) | 7,563 |
18 Oct 2007 | INR | 32.05 | 33.7 | 31 | 31 | 31 | -0.55 (-1.74%) | 7,606 |
17 Oct 2007 | INR | 32 | 37.6 | 30.05 | 31.55 | 31.55 | -0.95 (-2.92%) | 3,654 |
16 Oct 2007 | INR | 32.1 | 33.65 | 32.1 | 32.5 | 32.5 | -0.95 (-2.84%) | 5,062 |
15 Oct 2007 | INR | 32.15 | 34.5 | 32.1 | 33.45 | 33.45 | +0.95 (+2.92%) | 7,766 |
12 Oct 2007 | INR | 32.05 | 34.5 | 32.05 | 32.5 | 32.5 | -0.5 (-1.52%) | 8,491 |
11 Oct 2007 | INR | 33.6 | 33.75 | 31.7 | 33 | 33 | +2 (+6.45%) | 5,304 |
10 Oct 2007 | INR | 32.75 | 33.75 | 30.5 | 31 | 31 | -1.65 (-5.05%) | 9,448 |
9 Oct 2007 | INR | 34.5 | 34.5 | 32 | 32.65 | 32.65 | -0.05 (-0.15%) | 4,325 |
8 Oct 2007 | INR | 34.95 | 37 | 31.95 | 32.7 | 32.7 | -1.4 (-4.11%) | 23,905 |
5 Oct 2007 | INR | 31.25 | 35.5 | 30.55 | 34.1 | 34.1 | +2.2 (+6.90%) | 22,080 |
4 Oct 2007 | INR | 31.7 | 33.3 | 30 | 31.9 | 31.9 | -0.5 (-1.54%) | 3,720 |
3 Oct 2007 | INR | 33 | 35 | 31.5 | 32.4 | 32.4 | +0.25 (+0.78%) | 13,471 |
1 Oct 2007 | INR | 32.25 | 32.8 | 32 | 32.15 | 32.15 | -0.1 (-0.31%) | 6,174 |
28 Sep 2007 | INR | 33.7 | 35.35 | 32.25 | 32.25 | 32.25 | -1 (-3.01%) | 7,606 |
27 Sep 2007 | INR | 33.5 | 34.8 | 33.25 | 33.25 | 33.25 | -0.05 (-0.15%) | 18,327 |
26 Sep 2007 | INR | 32.05 | 33.5 | 31.75 | 33.3 | 33.3 | +0.55 (+1.68%) | 3,783 |
25 Sep 2007 | INR | 34.4 | 34.4 | 31.75 | 32.75 | 32.75 | +0.8 (+2.50%) | 8,115 |